Name: پتروشیمی جم
Creator: حال و هوا

جدول آخرین قیمت و نمودار
پتروشیمی جم
جم(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	63,150	63,150	66,680	63,490	(2.47)	1,063	10M	619B
1405/06/28	67,480	63,560	67,480	65,100	(0.64)	1,070	6M	396B
1405/06/25	65,510	64,250	65,520	65,520	2.99	999	10M	651B
1405/06/24	62,620	61,000	64,250	63,620	1.99	735	6M	386B
1405/06/23	62,550	61,770	64,590	62,380	(2.04)	906	5M	321B
1405/06/22	63,770	62,510	63,770	63,680	2.84	794	6M	385B
1405/06/21	62,770	60,510	62,770	61,920	1.59	937	5M	299B
1405/06/18	59,690	57,900	61,480	60,950	2.11	1,113	7M	437B
1405/06/17	58,840	58,110	59,850	59,690	2.72	1,319	13M	773B
1405/06/16	58,110	57,600	58,110	58,110	3.00	2,137	23M	1T
1405/06/15	56,290	56,290	56,420	56,420	2.99	490	4M	227B
1405/06/14	54,700	54,020	54,870	54,780	2.82	626	5M	261B
1405/06/11	53,200	53,200	54,990	53,280	(2.84)	1,086	7M	397B
1405/06/10	57,560	54,250	57,590	54,840	(1.93)	2,198	15M	822B
1405/06/09	56,180	53,070	56,350	55,920	2.21	1,547	11M	608B
1405/06/08	54,720	53,220	54,720	54,710	2.97	1,158	13M	689B
1405/06/07	54,720	53,220	54,720	54,710	2.97	1,158	13M	689B
1405/06/04	53,130	53,130	53,130	53,130	2.99	252	2M	105B
1405/06/03	51,740	49,500	51,770	51,590	2.63	847	8M	398B
1405/06/02	50,290	49,010	50,290	50,270	2.95	1,724	17M	875B
1405/06/01	48,830	48,830	48,830	48,830	3.00	220	2M	100B
1405/05/31	47,440	47,000	47,440	47,410	2.93	355	3M	128B
1405/05/28	44,610	44,610	46,600	46,060	0.22	637	4M	184B
1405/05/27	47,000	45,770	47,000	45,960	(2.59)	2,305	14M	650B
1405/05/26	47,770	46,290	47,780	47,180	1.70	1,913	12M	543B
1405/05/25	46,400	44,950	47,270	46,390	0.13	3,446	27M	1T
1405/05/24	46,330	46,330	46,330	46,330	2.98	1,810	25M	1T
1405/05/21	44,990	44,990	44,990	44,990	3.00	612	8M	353B
1405/05/20	44,990	44,990	44,990	44,990	3.00	612	8M	353B
1405/05/19	43,600	43,070	43,680	43,680	2.99	2,482	32M	1T
1405/05/18	42,500	41,270	42,500	42,410	2.76	3,592	36M	2T
1405/05/17	41,270	41,270	41,270	41,270	2.99	1,086	15M	632B
1405/05/14	40,070	39,560	40,070	40,070	2.98	997	12M	487B
1405/05/13	38,910	38,200	38,910	38,910	2.99	1,169	12M	468B
1405/05/12	38,910	38,200	38,910	38,910	2.99	1,169	12M	468B
1405/05/11	38,570	37,400	38,570	37,780	0.88	756	6M	219B
1405/05/10	39,500	37,310	39,500	37,450	(2.63)	935	6M	207B
1405/05/07	38,050	36,710	38,800	38,460	2.10	897	7M	255B
1405/05/06	37,720	37,100	37,730	37,670	2.81	518	4M	147B
1405/05/05	36,930	36,160	37,050	36,640	1.83	585	3M	125B
1405/05/04	35,980	35,420	35,980	35,980	2.98	937	11M	407B
1405/05/03	34,930	34,840	35,980	34,940	(2.7)	583	3M	94B
1405/04/31	36,010	35,900	36,380	35,910	(2.97)	835	6M	217B
1405/04/30	37,050	36,320	37,050	37,010	2.86	697	5M	177B
1405/04/29	35,170	35,120	36,140	35,980	2.54	1,116	11M	385B
1405/04/28	35,060	35,060	36,010	35,090	(2.91)	840	5M	180B
1405/04/27	36,140	36,140	36,140	36,140	(2.98)	258	2M	65B
1405/04/24	38,690	37,230	38,690	37,250	(2.94)	3,394	37M	1T
1405/04/23	37,560	37,560	38,680	38,380	11.54	3,035	35M	1T
1405/04/08	38,580	38,580	38,580	38,580	2.99	439	6M	233B
1405/04/07	35,410	35,410	37,530	37,460	2.80	2,923	33M	1T
1405/04/06	37,610	35,870	37,990	36,440	(1.43)	4,144	25M	912B
1405/04/03	36,940	36,940	37,650	36,970	(2.91)	4,373	83M	3T
1405/04/01	38,080	38,080	38,080	38,080	(2.98)	624	22M	849B
1405/03/31	39,250	39,250	39,250	39,250	(2.99)	215	2M	68B
1405/03/30	40,700	39,480	40,700	40,480	(7.28)	424	14M	571B
1404/12/09	44,940	42,360	44,940	43,450	(0.48)	115	1M	51B
1404/12/06	42,510	42,510	44,010	43,660	1.46	258	1M	61B
1404/12/05	45,510	42,870	45,510	43,030	(2.63)	334	3M	126B
1404/12/04	44,230	43,870	45,000	44,190	1.14	256	869K	38B
1404/12/03	43,650	43,650	45,210	43,690	(2.91)	327	5M	233B
1404/12/02	45,000	45,000	45,000	45,000	(3.0)	98	1M	48B
1404/11/29	47,900	45,500	47,900	46,390	(0.39)	202	952K	44B
1404/11/28	47,700	46,360	47,700	46,570	0.45	281	3M	136B
1404/11/27	43,690	43,690	46,380	46,360	2.95	379	7M	304B
1404/11/26	44,950	44,940	46,100	45,030	(2.78)	340	6M	277B
1404/11/25	48,400	46,080	48,400	46,320	(2.48)	195	1M	61B
1404/11/21	47,370	47,370	48,830	47,500	(2.72)	547	8M	394B
1404/11/20	48,830	48,830	48,830	48,830	(3.0)	113	2M	111B
1404/11/19	52,300	50,110	53,000	50,340	(2.54)	284	4M	220B
1404/11/18	51,650	50,010	51,650	51,650	2.99	279	7M	342B
1404/11/14	51,280	49,750	52,000	50,150	(2.2)	532	4M	182B
1404/11/13	50,860	50,860	52,200	51,280	0.98	303	2M	88B
1404/11/12	48,020	48,020	50,860	50,780	2.84	194	3M	153B
1404/11/11	50,670	49,150	52,170	49,380	(2.53)	288	2M	109B
1404/11/08	50,600	50,600	51,890	50,660	(2.88)	461	6M	303B
1404/11/07	52,160	52,160	52,160	52,160	(2.99)	65	932K	49B
1404/11/06	53,770	53,770	53,770	53,770	(2.99)	93	2M	109B
1404/11/05	55,430	55,430	55,430	55,430	(2.99)	72	2M	93B
1404/11/04	57,200	57,140	58,990	57,140	(2.99)	298	4M	241B
1404/11/01	58,900	58,750	60,990	58,900	(2.74)	625	4M	211B
1404/10/30	60,590	60,540	61,610	60,560	(2.96)	565	7M	438B
1404/10/29	64,300	62,280	64,300	62,410	(2.79)	648	8M	495B
1404/10/28	63,340	63,340	66,750	64,200	(1.53)	898	4M	278B
1404/10/24	65,200	65,200	65,200	65,200	(2.99)	836	9M	603B
1404/10/23	69,850	67,080	69,850	67,210	(2.81)	387	2M	116B
1404/10/22	69,150	68,000	69,150	69,150	2.99	872	13M	904B
1404/10/21	65,310	63,760	67,260	67,140	2.80	996	13M	886B
1404/10/20	63,000	63,000	66,880	65,310	0.57	1,205	16M	1T
1404/10/17	64,940	63,690	64,940	64,940	3.00	1,589	66M	4T
1404/10/16	63,050	63,050	63,050	63,050	2.99	221	9M	546B
1404/10/15	61,220	61,220	61,220	61,220	2.99	129	5M	276B
1404/10/14	61,100	58,800	61,100	59,440	(0.67)	257	750K	45B
1404/10/10	57,400	57,400	60,840	59,840	1.30	251	904K	54B
1404/10/09	59,050	59,050	59,450	59,070	(2.96)	284	1M	74B
1404/10/08	61,020	60,850	62,500	60,870	(2.97)	381	2M	120B
1404/10/07	64,190	62,520	64,190	62,730	(2.67)	639	4M	273B
1404/10/06	67,000	63,780	67,000	64,450	(1.98)	855	6M	390B
1404/10/03	66,000	64,600	66,050	65,750	2.53	523	3M	198B
1404/10/02	63,000	62,400	64,270	64,130	2.77	468	5M	343B
1404/10/01	61,500	61,500	62,430	62,400	2.94	318	3M	168B
1404/09/30	60,950	59,190	60,950	60,620	2.43	251	1M	87B
1404/09/29	59,140	58,460	59,190	59,180	2.98	184	3M	152B
1404/09/26	58,400	56,250	58,400	57,470	0.67	214	803K	47B
1404/09/25	57,270	55,750	58,370	57,090	0.67	326	2M	128B
1404/09/24	56,900	56,310	57,260	56,710	1.67	222	3M	173B
1404/09/23	55,800	55,370	56,900	55,780	0.31	245	974K	54B
1404/09/22	55,010	55,010	56,660	55,610	0.58	584	3M	176B
1404/09/19	53,860	53,860	55,500	55,290	2.60	252	2M	96B
1404/09/18	54,950	53,530	55,050	53,890	0.80	114	709K	39B
1404/09/17	53,200	53,200	54,730	53,460	0.60	190	869K	47B
1404/09/16	54,060	53,000	54,060	53,140	1.24	254	1M	69B
1404/09/15	52,480	52,000	52,490	52,490	2.98	142	2M	106B
1404/09/12	49,510	49,510	50,990	50,970	2.95	187	2M	126B
1404/09/11	48,540	48,540	49,590	49,510	2.82	243	3M	171B
1404/09/10	48,750	47,880	48,750	48,150	1.48	153	1M	71B
1404/09/09	46,010	45,890	47,490	47,450	2.91	367	6M	288B
1404/09/08	47,200	46,030	47,200	46,110	0.61	113	603K	28B
1404/09/05	46,950	46,040	46,950	45,830	0.48	137	873K	40B
1404/09/04	46,390	46,000	46,440	45,610	1.11	160	986K	46B
1404/09/02	45,720	45,100	46,000	45,110	0.49	142	512K	23B
1404/09/01	45,150	44,750	45,150	44,890	0.74	206	4M	172B
1404/08/28	45,500	44,250	45,500	44,560	(0.02)	239	1M	61B
1404/08/27	45,680	44,210	45,680	44,570	0.41	155	500K	23B
1404/08/26	45,380	44,250	45,380	44,390	0.09	96	211K	9B
1404/08/25	44,040	44,040	45,400	44,350	0.11	65	186K	8B
1404/08/24	44,100	44,050	44,800	44,300	0.07	52	294K	13B
1404/08/21	44,260	44,020	44,740	44,270	0.02	124	477K	21B
1404/08/20	44,270	44,170	44,990	44,260	(0.02)	100	433K	19B
1404/08/19	43,330	43,300	45,700	44,270	(0.54)	209	647K	28B
1404/08/18	44,670	43,380	44,670	44,510	(0.36)	131	504K	22B
1404/08/17	44,500	44,500	46,590	44,670	(1.33)	272	3M	116B
1404/08/14	45,000	44,900	45,300	45,270	(0.11)	253	499K	23B
1404/08/13	46,660	44,300	46,660	45,320	(0.22)	177	589K	27B
1404/08/12	46,650	44,820	46,650	45,420	0.18	268	1M	52B
1404/08/11	45,000	45,000	45,500	45,340	(0.15)	337	786K	36B
1404/08/10	46,380	44,660	46,400	45,410	(0.02)	219	763K	35B
1404/08/07	45,400	44,400	46,150	45,420	1.36	213	1M	60B
1404/08/06	44,810	44,810	44,810	44,810	2.99	214	4M	194B
1404/08/05	43,990	43,100	44,300	43,510	1.16	190	1M	49B
1404/08/04	42,900	42,710	43,070	43,010	2.85	358	6M	257B
1404/08/03	44,100	41,640	44,100	41,820	(2.56)	317	3M	129B
1404/07/30	43,690	42,120	43,690	42,920	(1.11)	280	3M	124B
1404/07/29	44,000	42,400	44,000	43,400	(0.71)	211	1M	43B
1404/07/28	45,000	42,510	45,000	43,710	(0.09)	191	667K	29B
1404/07/27	43,750	43,550	43,750	43,750	2.99	278	7M	320B
1404/07/26	41,520	41,520	42,490	42,480	2.96	176	5M	198B
1404/07/23	41,250	40,670	41,950	41,260	0.02	183	963K	40B
1404/07/22	42,510	40,060	42,510	41,250	(0.1)	182	507K	21B
1404/07/21	41,350	40,700	41,350	41,290	2.84	257	3M	112B
1404/07/20	39,010	39,010	40,170	40,150	2.95	187	5M	184B
1404/07/19	39,000	38,160	40,100	39,000	(0.23)	212	2M	60B
1404/07/16	39,600	38,130	39,600	39,090	(0.38)	176	1M	51B
1404/07/15	40,330	38,720	40,330	39,240	0.0	181	1M	51B
1404/07/14	40,390	38,400	40,390	39,240	(0.1)	286	2M	84B
1404/07/13	39,600	39,000	39,600	39,280	2.16	280	4M	143B
1404/07/12	38,470	38,400	38,480	38,450	2.92	208	3M	100B
1404/07/09	37,020	36,430	37,450	37,360	(0.4)	356	1M	38B
1404/07/08	38,190	36,930	38,500	37,510	(1.47)	377	2M	70B
1404/07/07	38,070	38,070	38,070	38,070	2.98	156	3M	127B
1404/07/06	36,300	36,300	36,980	36,970	2.95	265	4M	144B
1404/07/05	34,830	34,830	36,450	35,910	0.03	245	2M	61B
1404/07/02	35,910	35,340	35,910	35,900	(0.08)	175	185K	7B
1404/07/01	34,920	34,880	35,800	35,930	(0.06)	88	127K	4B
1404/06/31	34,880	34,880	36,190	35,950	0.0	62	50K	2B
1404/06/30	35,080	35,080	35,180	35,950	(0.58)	98	527K	18B
1404/06/29	35,190	35,190	35,190	36,160	(0.3)	48	272K	10B
1404/06/26	35,460	35,250	36,320	36,270	(0.17)	199	258K	9B
1404/06/25	36,350	35,400	36,350	36,330	(0.08)	82	108K	4B
1404/06/24	36,410	35,650	36,500	36,360	(0.11)	104	248K	9B
1404/06/23	36,500	35,250	36,990	36,400	0.17	195	2M	69B
1404/06/22	36,580	36,300	36,580	36,340	0.0	86	90K	3B
1404/06/18	36,200	35,600	36,800	36,340	(0.14)	148	373K	13B
1404/06/17	36,170	36,170	36,900	36,390	0.17	200	1M	44B
1404/06/16	35,790	35,270	36,340	36,330	(0.03)	79	259K	9B
1404/06/15	37,370	35,800	37,400	36,340	(0.03)	158	171K	6B
1404/06/12	37,390	36,500	37,390	36,350	0.11	70	170K	6B
1404/06/11	36,650	35,570	36,750	36,310	1.77	173	2M	66B
1404/06/09	35,090	34,730	36,640	35,680	(0.03)	62	93K	3B
1404/06/08	35,090	35,090	36,700	35,690	(1.33)	118	1M	44B
1404/06/05	36,170	36,170	37,000	36,170	(2.98)	241	4M	153B
1404/06/04	36,800	36,800	36,850	37,280	(1.71)	95	1M	55B
1404/06/03	37,620	36,850	37,620	37,930	(0.13)	75	107K	4B
1404/06/01	38,190	37,620	38,190	37,980	(2.06)	387	2M	73B
1404/05/29	39,400	38,350	39,530	38,780	(1.9)	1,200	2M	80B
1404/05/28	40,230	39,400	40,520	39,530	(2.66)	654	3M	114B
1404/05/27	41,280	40,230	41,280	40,610	(2.07)	1,031	2M	84B
1404/05/26	40,260	40,260	41,410	41,470	(0.07)	133	265K	11B
1404/05/25	41,190	41,190	41,230	41,500	(2.26)	527	2M	74B
1404/05/22	41,200	41,200	41,200	42,460	(0.02)	26	13K	552M
1404/05/21	41,210	41,210	41,210	42,470	(0.02)	25	20K	844M
1404/05/20	42,180	41,300	42,180	42,480	(0.21)	48	157K	6B
1404/05/19	43,440	42,180	43,460	42,570	(2.09)	2,133	4M	166B
1404/05/18	42,790	42,380	43,620	43,480	(0.48)	600	408K	17B
1404/05/15	43,900	42,790	43,900	43,690	(0.95)	576	996K	43B
1404/05/14	43,160	43,160	44,500	44,110	(0.85)	2,118	5M	226B
1404/05/13	44,490	44,490	44,700	44,490	(2.99)	1,264	8M	343B
1404/05/12	46,610	45,610	46,610	45,860	(2.47)	1,459	6M	277B
1404/05/11	47,020	47,020	47,020	47,020	(2.99)	620	5M	213B
1404/05/08	47,050	47,050	47,050	48,470	(0.06)	16	42K	2B
1404/05/07	47,070	47,070	47,070	48,500	(0.04)	18	25K	1B
1404/05/06	47,750	47,210	48,600	48,520	(0.31)	54	201K	9B
1404/05/05	48,930	47,910	49,660	48,670	(1.04)	1,925	9M	461B
1404/05/04	48,680	48,680	50,180	49,180	(1.99)	685	5M	251B
1404/04/24	54,420	53,440	55,360	54,380	(0.11)	1,210	5M	263B
1404/04/23	52,820	52,810	55,520	54,440	0.0	569	2M	88B
1404/04/22	55,000	53,560	55,250	54,440	0.96	1,574	4M	239B
1404/04/21	54,030	53,750	55,490	53,920	0.07	772	2M	113B
1404/04/18	52,550	52,550	52,700	53,880	(0.54)	90	320K	17B
1404/04/17	53,480	53,480	53,480	54,170	(1.74)	107	1M	55B
1404/04/16	57,060	54,650	57,100	55,130	(2.15)	2,183	4M	201B
1404/04/11	56,220	56,220	59,000	56,340	(2.78)	2,841	39M	2T
1404/04/10	56,440	56,440	56,440	57,950	(0.4)	26	213K	12B
1404/04/09	58,080	58,080	58,080	58,180	(2.82)	47	2M	87B
1404/04/08	59,750	59,750	59,750	59,870	(2.79)	57	1M	89B
1404/04/07	60,750	60,750	60,750	61,590	(1.64)	30	881K	54B
1404/03/21	62,620	62,620	62,620	62,620	(2.99)	1,096	2M	148B
1404/03/20	64,550	64,550	64,550	64,550	(2.99)	1,097	2M	133B
1404/03/19	67,440	65,420	68,070	66,540	(1.33)	1,338	3M	188B
1404/03/18	67,730	66,830	68,760	67,440	(0.47)	336	726K	49B
1404/03/17	69,110	67,070	69,110	67,760	(2.0)	656	1M	78B
1404/03/13	69,290	68,470	69,290	69,140	(0.22)	446	409K	28B
1404/03/12	69,700	68,800	70,000	69,290	(0.24)	258	519K	36B
1404/03/11	69,750	68,470	69,750	69,460	(0.43)	397	502K	35B
1404/03/10	69,800	68,990	69,880	69,760	(0.07)	181	159K	11B
1404/03/07	69,880	69,510	69,890	69,810	(0.1)	137	399K	28B
1404/03/06	69,860	69,770	70,000	69,880	0.0	111	140K	10B
1404/03/05	70,010	68,990	71,000	69,880	(0.19)	251	304K	21B
1404/03/04	68,350	68,350	70,070	70,010	(0.36)	437	468K	33B
1404/03/03	69,500	69,280	71,280	70,260	(0.18)	200	324K	23B
1404/02/31	69,000	68,980	71,200	70,390	(0.21)	213	365K	26B
1404/02/30	69,070	69,070	70,870	70,540	(0.47)	601	545K	38B
1404/02/29	71,000	70,030	71,000	70,870	(0.18)	191	591K	42B
1404/02/28	71,900	69,000	71,900	71,000	(0.14)	238	175K	12B
1404/02/27	72,100	71,090	72,100	71,100	1.57	169	772K	56B
1404/02/24	70,230	69,150	71,250	70,000	1.19	269	1M	76B
1404/02/23	68,600	68,600	70,000	69,180	(0.03)	157	213K	15B
1404/02/22	69,910	69,000	69,910	69,200	1.94	209	979K	68B
1404/02/21	69,900	66,960	69,900	67,880	(0.37)	381	463K	31B
1404/02/20	67,610	67,140	69,950	68,130	(0.25)	254	303K	20B
1404/02/17	70,070	68,250	70,070	68,300	0.09	215	175K	12B
1404/02/16	68,250	67,750	70,000	68,240	0.0	160	877K	60B
1404/02/15	68,070	66,490	70,080	68,240	0.29	255	1M	82B
1404/02/14	65,300	65,300	69,200	68,040	1.27	281	1M	83B
1404/02/13	70,500	67,130	70,500	67,190	(2.9)	256	2M	144B
1404/02/10	67,680	67,680	69,710	69,200	2.25	244	1M	88B
1404/02/09	67,020	67,020	68,500	67,680	(1.01)	528	1M	101B
1404/02/08	67,050	67,050	70,300	68,370	(0.93)	181	762K	52B
1404/02/07	69,000	69,000	70,000	69,010	(2.98)	227	2M	139B
1404/02/06	73,300	70,000	73,300	71,130	(0.22)	236	501K	35B
1404/02/03	74,280	71,090	74,280	71,290	(2.72)	297	2M	108B
1404/02/02	76,180	71,760	76,180	73,280	(0.93)	407	793K	58B
1404/02/01	73,990	73,000	73,990	73,970	2.96	235	2M	177B
1404/01/31	72,740	72,740	72,740	71,840	1.71	51	806K	59B
1404/01/30	72,750	69,510	72,750	70,630	(0.81)	442	1M	99B
1404/01/27	70,300	70,300	72,370	71,210	1.34	184	854K	61B
1404/01/26	72,690	69,000	72,690	70,270	(0.8)	381	1M	98B
1404/01/25	70,840	70,840	70,840	70,840	3.00	156	3M	191B
1404/01/24	68,700	68,700	68,780	68,780	2.99	177	2M	155B
1404/01/23	66,720	65,810	67,660	66,780	(0.52)	145	668K	44B
1404/01/20	69,010	65,140	69,010	67,130	0.19	187	546K	37B
1404/01/19	66,290	66,290	67,000	67,000	3.00	180	2M	104B
1404/01/18	65,000	63,690	65,990	65,050	(0.17)	172	230K	15B
1404/01/17	66,690	64,880	66,690	65,160	0.02	143	263K	17B
1404/01/16	66,800	64,590	66,800	65,150	0.22	423	1M	89B
1404/01/10	64,880	64,880	66,810	65,010	0.20	91	144K	10B
1404/01/09	64,240	62,950	65,500	64,880	(0.02)	86	252K	16B
1404/01/06	66,400	64,570	66,540	64,890	0.43	209	969K	63B
1404/01/05	64,220	64,220	66,410	64,610	0.20	113	106K	7B
1403/12/28	64,020	63,600	65,000	64,480	(0.82)	861	789K	50B
1403/12/27	66,940	64,490	66,940	65,010	(0.03)	596	285K	18B
1403/12/26	66,140	63,460	66,650	65,030	(0.6)	1,214	1M	80B
1403/12/25	65,150	65,150	66,590	65,420	0.63	412	464K	31B
1403/12/22	65,990	63,350	65,990	65,010	(0.44)	202	631K	41B
1403/12/21	66,000	64,170	66,910	65,300	(0.53)	391	536K	35B
1403/12/20	64,000	64,000	65,670	65,650	2.96	368	3M	178B
1403/12/19	64,520	63,100	65,400	63,760	(1.98)	1,674	4M	260B
1403/12/18	65,580	63,550	66,000	65,050	(0.64)	690	488K	31B
1403/12/15	65,440	64,960	66,300	65,470	0.03	222	449K	29B
1403/12/14	66,000	65,250	66,230	65,450	0.11	255	1M	66B
1403/12/13	66,540	65,250	66,540	65,380	(2.8)	824	2M	157B
1403/12/12	67,470	66,990	67,550	67,260	0.09	253	1M	78B
1403/12/11	65,110	65,110	68,770	67,200	0.64	487	2M	126B
1403/12/08	65,530	64,890	67,350	66,770	(0.13)	693	3M	169B
1403/12/07	68,800	66,200	68,800	66,860	(1.02)	1,788	4M	280B
1403/12/06	66,870	65,830	67,820	67,550	2.58	437	2M	144B
1403/12/05	66,670	65,400	68,000	65,850	(1.24)	661	3M	200B
1403/12/04	69,000	65,940	69,000	66,680	(1.9)	1,737	5M	329B
1403/12/01	65,660	65,570	68,060	67,970	2.86	711	7M	460B
1403/11/30	67,800	64,750	67,800	66,080	(0.54)	1,401	4M	262B
1403/11/29	66,530	65,700	66,530	66,440	2.85	1,074	9M	589B
1403/11/28	61,550	61,550	64,830	64,600	2.62	1,714	12M	775B
1403/11/27	63,070	61,560	63,070	62,950	2.79	2,437	54M	3T
1403/11/23	61,240	61,240	61,240	61,240	2.99	295	9M	578B
1403/11/21	59,460	59,460	59,460	59,460	3.00	180	4M	265B
1403/11/17	57,730	57,730	57,730	57,730	3.00	212	6M	338B
1403/11/16	56,050	56,050	56,050	56,050	3.00	443	9M	509B
1403/11/15	54,420	54,420	54,420	54,420	2.99	225	8M	409B
1403/11/14	53,910	53,910	53,910	52,840	0.96	74	609K	33B
1403/11/13	53,580	53,580	53,580	52,340	0.62	34	399K	21B
1403/09/18	51,980	51,120	53,530	52,020	(0.04)	373	2M	93B
1403/09/17	52,150	51,150	52,250	52,040	(0.25)	735	368K	19B
1403/09/14	52,180	51,850	52,500	52,170	(0.02)	213	374K	19B
1403/09/13	53,230	51,680	53,520	52,180	0.38	377	841K	44B
1403/09/12	50,510	49,050	52,020	51,980	2.91	363	2M	116B
1403/09/11	50,510	50,510	51,650	50,510	0.0	31	12K	632M
1403/09/10	51,640	50,080	51,640	50,510	(0.06)	730	274K	14B
1403/09/07	51,980	49,980	51,980	50,540	(1.23)	1,836	2M	79B
1403/09/06	52,790	49,790	52,830	51,170	(0.29)	1,175	565K	29B
1403/09/05	51,280	50,020	51,320	51,320	2.99	297	3M	153B
1403/09/04	49,000	49,000	50,520	49,830	1.59	250	1M	68B
1403/09/03	49,880	48,800	49,880	49,050	(0.02)	132	187K	9B
1403/08/30	49,550	48,090	49,550	49,060	(0.24)	494	311K	15B
1403/08/29	49,200	48,300	50,160	49,180	0.0	272	242K	12B
1403/08/28	49,900	48,490	49,990	49,180	1.32	377	3M	145B
1403/08/27	49,000	48,900	49,970	48,540	0.02	41	50K	2B
1403/08/26	46,940	46,940	49,690	48,530	0.56	151	609K	30B
1403/08/23	47,020	47,020	48,290	48,260	(0.12)	169	295K	14B
1403/08/22	47,800	47,000	49,750	48,320	0.02	257	1M	65B
1403/08/21	48,690	47,700	49,470	48,310	0.48	109	731K	36B
1403/08/20	48,030	48,030	49,190	48,080	0.35	100	349K	17B
1403/08/19	46,790	46,760	49,000	47,910	0.06	84	176K	8B
1403/08/16	48,260	46,480	48,790	47,880	0.04	70	453K	22B
1403/08/15	48,200	46,850	48,300	47,860	0.02	58	509K	24B
1403/08/14	46,820	46,820	48,300	47,850	(0.85)	217	2M	91B
1403/08/13	47,000	46,990	48,000	48,260	(0.37)	100	315K	15B
1403/08/12	47,130	47,130	49,000	48,440	(0.1)	69	489K	24B
1403/08/09	48,150	47,260	48,400	48,490	(0.47)	94	390K	19B
1403/08/08	47,870	47,580	49,990	48,720	(0.67)	145	514K	25B
1403/08/07	50,400	48,110	50,400	49,050	0.0	116	106K	5B
1403/08/06	48,520	48,510	50,290	49,050	0.22	98	268K	13B
1403/08/05	46,930	46,910	49,810	48,940	1.20	168	966K	48B
1403/08/02	47,080	47,080	47,080	48,360	(0.35)	24	245K	12B
1403/08/01	47,100	47,100	47,100	48,530	(0.04)	43	33K	2B
1403/07/30	47,280	47,280	49,980	48,550	(0.39)	119	295K	14B
1403/07/29	49,970	47,510	49,970	48,740	(0.47)	583	378K	18B
1403/07/28	49,000	48,560	49,000	48,970	(0.06)	257	470K	23B
1403/07/25	49,970	48,970	49,970	49,000	0.06	95	152K	7B
1403/07/24	48,990	48,600	49,000	48,970	(0.04)	442	387K	19B
1403/07/23	48,330	48,200	49,800	48,990	(0.24)	369	741K	36B
1403/07/22	49,200	49,190	49,930	49,110	0.33	242	500K	25B
1403/07/21	48,280	48,280	49,680	48,950	1.39	98	1M	55B
1403/07/18	48,660	48,290	48,660	48,280	0.21	219	538K	26B
1403/07/17	47,680	47,680	48,640	48,180	0.04	211	162K	8B
1403/07/16	47,690	47,690	48,590	48,160	(0.02)	418	232K	11B
1403/07/15	47,770	47,770	47,770	48,170	(0.17)	512	338K	16B
1403/07/14	47,930	47,930	47,950	48,250	(0.33)	71	670K	32B
1403/07/11	48,020	47,950	48,030	48,410	(0.04)	35	68K	3B
1403/07/10	48,450	48,160	48,930	48,430	(0.04)	339	301K	15B
1403/07/09	48,660	48,000	48,660	48,450	0.56	277	2M	110B
1403/07/08	47,730	47,700	48,480	48,180	0.38	138	2M	99B
1403/07/07	47,590	47,590	48,070	48,000	(0.15)	898	367K	17B
1403/07/04	48,500	47,900	48,890	48,070	0.92	199	1M	49B
1403/07/03	46,790	46,790	48,280	47,630	0.89	188	2M	81B
1403/07/02	46,860	46,800	48,090	47,210	0.70	168	1M	49B
1403/07/01	47,400	46,850	47,400	46,880	0.02	173	181K	9B
1403/06/28	47,850	46,970	47,850	46,870	0.36	199	773K	36B
1403/06/27	47,170	46,720	47,180	46,700	0.45	181	867K	41B
1403/06/26	46,870	46,620	46,870	46,490	0.06	266	242K	11B
1403/06/25	46,980	46,000	47,000	46,460	(0.13)	680	1M	52B
1403/06/24	46,900	46,580	47,090	46,520	0.17	89	604K	28B
1403/06/21	46,870	46,490	46,870	46,440	0.04	160	191K	9B
1403/06/20	46,840	46,510	46,940	46,420	0.06	113	354K	16B
1403/06/19	47,600	46,180	47,600	46,390	0.09	177	636K	30B
1403/06/18	46,800	46,120	46,800	46,350	0.0	444	262K	12B
1403/06/17	47,060	46,790	47,500	46,350	0.35	125	342K	16B
1403/06/13	47,030	46,700	47,030	46,190	0.15	314	197K	9B
1403/06/11	46,500	46,260	46,500	46,120	1.16	248	1M	62B
1403/06/10	45,450	45,380	45,600	45,590	1.97	180	3M	117B
1403/06/07	45,550	44,440	45,550	44,710	0.11	403	808K	36B
1403/06/06	45,550	44,500	45,550	44,660	(0.02)	172	547K	24B
1403/06/05	45,460	44,520	45,470	44,670	0.20	892	631K	28B
1403/06/03	45,190	45,070	45,350	44,580	0.25	129	321K	15B
1403/05/31	44,820	44,220	45,180	44,470	0.23	1,103	1M	45B
1403/05/30	44,000	44,000	45,000	44,370	(0.05)	747	287K	13B
1403/05/29	44,500	44,360	45,150	44,390	0.18	294	894K	40B
1403/05/28	44,790	44,040	44,790	44,310	(0.61)	388	2M	85B
1403/05/27	44,600	44,340	45,320	44,580	(0.16)	476	793K	35B
1403/05/24	44,350	44,320	44,770	44,650	(0.25)	650	716K	32B
1403/05/23	44,830	44,390	44,830	44,760	(0.16)	679	541K	24B
1403/05/22	45,130	44,530	45,130	44,830	(0.31)	2,793	1M	55B
1403/05/21	45,150	44,840	45,390	44,970	0.0	202	129K	6B
1403/05/20	44,980	44,720	44,980	44,970	(0.02)	221	207K	9B
1403/05/16	45,370	44,690	45,370	44,980	(0.35)	3,280	2M	68B
1403/05/15	45,220	45,050	45,350	45,140	0.02	570	481K	22B
1403/05/14	44,900	44,840	45,500	45,130	(0.35)	2,087	810K	36B
1403/05/13	44,500	44,000	46,710	45,290	(2.35)	1,150	1M	61B
1403/05/10	47,000	45,040	47,020	46,380	(1.36)	1,091	1M	61B
1403/05/09	46,900	46,280	47,500	47,020	(0.06)	883	1M	57B
1403/05/08	47,430	45,700	47,430	47,050	(0.8)	1,341	762K	35B
1403/05/06	47,440	47,080	48,480	47,430	(0.02)	312	223K	11B
1403/05/03	47,570	46,880	48,040	47,440	(0.29)	920	781K	37B
1403/05/02	47,760	46,590	47,780	47,580	(0.42)	538	588K	28B
1403/05/01	46,400	46,400	48,380	47,780	(0.27)	2,421	1M	56B
1403/04/31	48,090	46,400	48,090	47,910	(0.35)	658	655K	31B
1403/04/30	45,850	45,850	48,600	48,080	0.08	309	233K	11B
1403/04/27	48,100	47,020	48,970	48,040	(0.12)	165	216K	10B
1403/04/24	48,060	48,060	48,890	48,100	0.08	1,124	342K	17B
1403/04/23	48,460	47,470	48,750	48,060	0.06	389	362K	17B
1403/04/20	48,020	47,780	48,350	48,030	0.02	128	161K	8B
1403/04/19	48,100	47,520	48,300	48,020	(0.12)	327	853K	41B
1403/04/18	47,500	46,880	48,490	48,080	(0.17)	767	282K	13B
1403/04/17	47,740	46,760	48,840	48,160	3.04	247	4M	202B
1403/04/16	47,060	45,650	47,060	46,740	5.27	443	9M	410B
1403/04/09	49,190	49,190	51,690	49,060	0.27	205	429K	21B
1403/04/06	49,800	48,840	49,800	48,930	0.06	167	282K	14B
1403/04/04	48,840	48,840	49,780	48,900	0.04	117	137K	7B
1403/04/03	49,700	48,000	49,800	48,880	0.02	251	141K	7B
1403/04/02	48,060	47,960	49,840	48,870	(0.1)	342	416K	20B
1403/03/30	47,980	47,980	49,390	48,920	(0.06)	268	258K	13B
1403/03/29	48,000	48,000	48,000	48,950	(0.04)	47	47K	2B
1403/03/27	48,060	48,040	48,880	48,970	(0.1)	48	105K	5B
1403/03/26	49,390	48,670	49,950	49,020	(0.02)	153	103K	5B
1403/03/23	49,800	48,040	49,800	49,030	0.06	696	178K	9B
1403/03/22	49,000	48,640	49,350	49,000	0.0	184	836K	41B
1403/03/21	48,190	48,170	49,120	49,000	(0.22)	249	1M	56B
1403/03/20	49,180	48,230	49,180	49,110	(0.2)	632	294K	14B
1403/03/19	49,000	48,310	49,510	49,210	(0.16)	414	297K	14B
1403/03/16	48,720	48,720	49,000	49,290	(0.84)	140	861K	42B
1403/03/09	49,600	49,390	50,150	49,710	0.0	213	368K	18B
1403/03/08	49,500	49,350	50,150	49,710	(0.22)	219	882K	44B
1403/03/07	49,550	49,550	49,550	49,820	(1.46)	102	1M	71B
1403/03/06	50,000	49,630	50,000	50,560	(0.16)	247	175K	9B
1403/03/05	50,760	49,750	51,000	50,640	(0.24)	406	349K	17B
1403/03/01	50,500	50,190	50,790	50,760	(0.06)	267	176K	9B
1403/02/30	51,760	49,240	51,760	50,790	(2.01)	960	1M	65B
1403/02/29	52,750	50,360	52,990	51,830	(1.74)	452	2M	79B
1403/02/26	52,950	51,960	53,030	52,750	(0.09)	1,179	796K	42B
1403/02/25	52,950	51,600	53,270	52,800	(0.3)	1,115	2M	117B
1403/02/24	53,660	51,850	53,660	52,960	(0.6)	646	2M	82B
1403/02/23	53,100	52,900	53,800	53,280	(0.75)	732	4M	210B
1403/02/22	53,720	53,370	53,720	53,680	(0.07)	703	476K	25B
1403/02/19	53,760	53,480	53,760	53,720	(0.07)	527	671K	36B
1403/02/18	53,760	53,680	53,990	53,760	0.0	456	1M	56B
1403/02/17	54,000	53,420	54,000	53,760	(0.09)	415	597K	32B
1403/02/16	52,260	52,260	54,500	53,810	(0.02)	520	2M	81B
1403/02/12	53,650	53,620	54,100	53,820	0.32	1,030	2M	82B
1403/02/11	53,800	53,550	53,800	53,650	(0.04)	517	1M	64B
1403/02/10	53,140	53,020	55,000	53,670	0.17	645	853K	46B
1403/02/09	52,070	52,070	54,000	53,580	(0.06)	288	748K	40B
1403/02/08	54,200	53,070	54,220	53,610	0.69	332	1M	77B
1403/02/05	53,650	52,710	54,000	53,240	0.80	238	1M	55B
1403/02/04	53,680	52,340	53,680	52,820	0.13	285	1M	63B
1403/02/03	52,750	52,500	53,060	52,750	0.40	202	1M	74B
1403/02/02	52,960	52,410	52,960	52,540	0.29	218	875K	46B
1403/02/01	51,570	51,570	52,970	52,390	1.55	677	5M	270B
1403/01/29	51,200	51,090	51,900	51,590	0.0	114	452K	23B
1403/01/28	51,150	51,150	52,050	51,590	(0.14)	147	298K	15B
1403/01/27	51,300	51,280	52,060	51,660	0.0	201	450K	23B
1403/01/26	51,270	51,270	51,270	51,660	(0.23)	79	469K	24B
1403/01/25	52,140	50,950	52,140	51,780	(0.23)	720	855K	44B
1403/01/21	52,990	51,830	52,990	51,900	0.17	188	299K	16B
1403/01/20	51,110	51,110	53,690	51,810	0.33	161	632K	33B
1403/01/19	51,490	51,490	52,400	51,640	0.21	365	2M	118B
1403/01/18	51,500	50,950	52,250	51,530	0.27	295	594K	31B
1403/01/15	52,250	51,610	52,250	51,390	0.14	150	264K	14B
1403/01/14	51,240	50,580	51,800	51,320	0.06	154	291K	15B
1403/01/11	51,210	51,190	52,300	51,290	0.29	232	2M	107B
1403/01/08	51,010	51,000	52,300	51,140	0.83	165	620K	32B
1403/01/07	52,300	50,700	52,300	50,720	0.20	168	493K	25B
1403/01/06	52,470	50,930	52,470	50,620	0.20	141	234K	12B
1403/01/05	52,200	50,350	52,200	50,520	0.36	191	294K	15B
1402/12/28	51,830	50,000	51,830	50,340	0.04	207	545K	27B
1402/12/27	52,000	50,000	52,000	50,320	0.08	342	565K	28B
1402/12/26	51,890	49,480	51,890	50,280	(0.34)	580	762K	38B
1402/12/23	51,000	49,810	52,500	50,450	0.04	469	3M	169B
1402/12/22	50,980	49,550	50,980	50,430	(0.45)	410	2M	79B
1402/12/21	49,500	49,500	51,300	50,660	0.10	301	626K	32B
1402/12/20	51,500	49,010	52,350	50,610	(0.1)	370	238K	12B
1402/12/19	49,510	49,510	52,360	50,660	0.06	182	218K	11B
1402/12/16	52,000	49,540	52,000	50,630	(0.02)	227	309K	16B
1402/12/15	49,080	49,050	50,660	50,640	4.95	550	5M	242B
1402/12/14	50,190	48,210	50,190	48,250	0.94	660	653K	32B
1402/12/13	47,450	47,450	48,460	47,800	3.55	1,115	2M	75B
1402/12/12	47,060	45,090	47,100	46,160	(0.02)	196	321K	15B
1402/12/09	46,500	46,130	47,050	46,170	0.07	64	172K	8B
1402/12/08	46,000	45,830	46,600	46,140	(0.02)	293	502K	23B
1402/12/07	45,200	45,200	46,200	46,150	(0.22)	212	430K	20B
1402/12/05	46,560	46,170	47,050	46,250	0.0	126	296K	14B
1402/12/02	46,260	46,190	46,560	46,250	0.0	100	416K	19B
1402/12/01	46,600	46,080	46,600	46,250	0.37	135	810K	38B
1402/11/30	46,020	46,020	46,600	46,080	0.11	164	294K	14B
1402/11/29	45,970	45,890	46,300	46,030	0.13	478	905K	42B
1402/11/28	46,000	45,700	46,250	45,970	0.04	326	2M	87B
1402/11/25	46,470	45,800	46,490	45,950	0.20	152	679K	31B
1402/11/24	46,120	45,940	46,500	45,860	0.15	153	438K	20B
1402/11/23	46,000	45,700	46,330	45,790	0.07	131	371K	17B
1402/11/21	46,500	46,000	46,850	45,760	0.28	135	554K	26B
1402/11/18	44,860	44,860	46,500	45,630	0.20	316	605K	28B
1402/11/17	45,160	45,130	45,890	45,540	0.22	217	1M	46B
1402/11/16	45,600	45,310	45,870	45,440	0.13	205	568K	26B
1402/11/15	45,410	45,000	45,600	45,380	(0.02)	195	775K	35B
1402/11/14	43,530	43,520	46,060	45,390	0.31	307	909K	41B
1402/11/11	45,020	44,600	45,500	45,250	0.49	218	2M	113B
1402/11/10	45,000	44,490	45,180	45,030	0.04	400	4M	166B
1402/11/09	44,050	44,050	45,300	45,010	0.16	372	5M	233B
1402/11/08	45,990	44,850	45,990	44,940	0.09	222	826K	37B
1402/11/07	43,730	43,730	45,320	44,900	0.11	297	2M	77B
1402/11/04	45,300	44,750	45,300	44,850	(0.02)	187	693K	31B
1402/11/03	44,400	44,200	44,840	44,860	(0.09)	200	278K	12B
1402/11/02	45,160	44,420	45,160	44,900	(0.04)	380	1M	61B
1402/11/01	42,670	42,670	46,300	44,920	0.02	205	592K	27B
1402/10/26	44,000	43,910	45,480	44,910	2.30	608	2M	106B
1402/10/25	43,860	43,850	45,000	43,900	0.92	254	803K	36B
1402/10/24	43,000	43,000	45,190	43,500	1.07	485	886K	39B
1402/10/23	42,270	42,270	43,860	43,040	0.77	309	3M	115B
1402/10/20	42,110	42,100	43,400	42,710	0.33	433	2M	68B
1402/10/19	42,500	42,300	43,500	42,570	0.19	341	451K	19B
1402/10/18	41,630	41,630	43,500	42,490	0.19	179	377K	16B
1402/10/17	41,790	41,700	42,800	42,410	0.17	195	496K	21B
1402/10/16	42,310	42,280	42,990	42,340	0.05	187	419K	18B
1402/10/13	42,360	41,700	42,500	42,320	(0.17)	590	1M	48B
1402/10/12	42,530	41,570	42,680	42,390	(0.33)	557	949K	40B
1402/10/11	42,240	42,030	42,570	42,530	(0.12)	399	401K	17B
1402/10/10	42,440	42,240	42,900	42,580	(0.07)	146	426K	18B
1402/10/09	43,480	42,200	43,480	42,610	(0.28)	636	1M	62B
1402/10/06	42,790	41,980	43,570	42,730	0.09	630	2M	89B
1402/10/05	41,990	41,990	42,760	42,690	(0.19)	287	743K	32B
1402/10/04	42,820	42,130	43,120	42,770	(0.07)	401	847K	36B
1402/10/03	43,000	42,480	44,080	42,800	(0.05)	518	4M	175B
1402/10/02	43,000	42,530	43,100	42,820	(0.12)	410	864K	37B
1402/09/29	43,040	42,870	43,440	42,870	0.05	189	256K	11B
1402/09/28	42,400	41,510	44,100	42,850	0.89	657	3M	109B
1402/09/27	42,480	42,370	43,000	42,470	0.14	386	680K	29B
1402/09/25	42,450	41,710	42,940	42,410	(0.16)	406	788K	33B
1402/09/22	41,560	41,560	42,540	42,480	(0.09)	329	575K	24B
1402/09/21	43,150	41,500	43,150	42,520	(0.14)	374	557K	24B
1402/09/20	42,540	41,980	43,000	42,580	0.09	815	2M	65B
1402/09/19	42,480	41,650	44,550	42,540	0.09	1,003	1M	57B
1402/09/18	42,500	42,000	42,510	42,500	4.96	1,405	5M	223B
1402/09/15	40,590	40,340	41,790	40,490	0.27	696	5M	218B
1402/09/14	40,700	40,280	40,700	40,380	(0.05)	583	1M	49B
1402/09/11	40,300	40,300	40,950	40,400	0.02	353	539K	22B
1402/09/08	40,230	40,190	40,460	40,390	(0.2)	731	919K	37B
1402/09/07	40,480	40,200	40,970	40,470	(0.44)	1,497	2M	78B
1402/09/06	41,770	40,460	41,770	40,650	(1.79)	1,365	2M	93B
1402/09/05	41,820	40,770	42,250	41,390	(0.05)	941	585K	24B
1402/09/04	41,260	40,980	41,940	41,410	(0.1)	270	422K	17B
1402/09/01	41,200	40,830	41,830	41,450	(0.02)	541	407K	17B
1402/08/30	41,500	41,270	41,570	41,460	(0.26)	1,487	1M	47B
1402/08/29	41,010	40,500	41,910	41,570	(0.83)	1,482	1M	42B
1402/08/28	41,840	41,070	41,990	41,920	(0.33)	806	523K	22B
1402/08/27	41,310	40,720	42,000	42,060	(0.28)	596	400K	17B
1402/08/24	42,970	41,370	42,970	42,180	(0.54)	307	685K	29B
1402/08/23	42,070	41,860	42,900	42,410	(0.14)	301	359K	15B
1402/08/22	42,550	42,080	42,960	42,470	(0.16)	460	558K	24B
1402/08/21	42,590	42,000	43,000	42,540	(0.02)	258	135K	6B
1402/08/20	42,600	42,010	42,600	42,550	(0.12)	479	338K	14B
1402/08/17	42,870	42,260	43,380	42,600	0.05	499	658K	28B
1402/08/16	42,250	42,160	43,350	42,580	0.07	147	261K	11B
1402/08/15	43,500	42,460	43,540	42,550	0.02	106	178K	8B
1402/08/14	43,630	42,550	43,630	42,540	0.21	156	541K	23B
1402/08/13	43,890	42,240	43,950	42,450	0.02	227	501K	21B
1402/08/10	42,100	41,500	43,900	42,440	(0.98)	592	2M	71B
1402/08/09	42,600	42,370	42,940	42,860	(0.19)	155	3M	114B
1402/08/08	43,200	42,130	44,000	42,940	(0.67)	462	1M	47B
1402/08/07	43,200	42,600	43,500	43,230	(0.07)	164	195K	8B
1402/08/06	43,480	42,130	43,480	43,260	(0.55)	285	576K	25B
1402/08/03	43,000	41,500	43,670	43,500	(0.37)	341	1M	48B
1402/08/02	43,930	41,740	43,930	43,660	(0.66)	279	431K	18B
1402/07/30	43,200	43,010	44,560	43,950	(0.39)	320	458K	20B
1402/07/29	44,270	43,370	44,300	44,120	(0.41)	176	517K	23B
1402/07/26	44,320	43,640	44,320	44,300	(0.07)	274	195K	9B
1402/07/25	44,420	43,600	44,490	44,330	(0.2)	522	586K	26B
1402/07/24	44,480	43,860	45,230	44,420	(0.13)	457	552K	24B
1402/07/23	44,300	42,800	44,590	44,480	(0.31)	592	375K	16B
1402/07/22	44,000	43,300	44,490	44,620	(0.09)	140	189K	8B
1402/07/19	43,580	43,580	46,400	44,660	0.0	305	157K	7B
1402/07/18	44,200	43,610	44,200	44,660	(0.07)	166	81K	4B
1402/07/17	43,840	43,750	44,000	44,690	(0.13)	171	161K	7B
1402/07/16	43,700	43,580	44,700	44,750	(0.16)	254	159K	7B
1402/07/15	43,530	43,530	44,830	44,820	(0.09)	263	233K	10B
1402/07/12	44,010	43,910	44,710	44,860	(0.02)	92	83K	4B
1402/07/10	43,500	43,500	44,950	44,870	(0.02)	116	83K	4B
1402/07/09	43,700	43,620	44,500	44,880	(0.22)	247	259K	11B
1402/07/08	45,470	44,100	45,520	44,980	(0.22)	202	336K	15B
1402/07/05	44,310	44,310	45,500	45,080	(0.27)	226	682K	31B
1402/07/04	45,280	44,430	45,500	45,200	(0.2)	273	324K	14B
1402/07/03	45,400	44,670	45,400	45,290	(0.29)	260	546K	25B
1402/07/01	44,300	44,000	45,670	45,420	(0.39)	360	689K	31B
1402/06/29	45,500	45,200	45,510	45,600	(0.11)	114	324K	15B
1402/06/28	45,200	45,200	45,800	45,650	(0.15)	172	415K	19B
1402/06/27	45,100	45,100	45,790	45,720	(1.06)	460	1M	56B
1402/06/26	45,000	45,000	46,930	46,210	(0.3)	277	400K	18B
1402/06/22	46,550	45,980	47,000	46,350	(0.32)	275	866K	40B
1402/06/21	46,500	46,050	47,000	46,500	(0.15)	436	689K	32B
1402/06/20	46,970	46,410	47,070	46,570	0.13	469	700K	33B
1402/06/19	46,600	46,000	46,850	46,510	0.02	519	923K	43B
1402/06/18	47,000	45,910	47,430	46,500	0.28	633	1M	47B
1402/06/14	44,900	44,500	46,460	46,370	4.79	593	3M	158B
1402/06/13	44,750	44,110	45,250	44,250	0.34	162	414K	19B
1402/06/12	44,440	44,000	44,940	44,100	0.05	132	281K	12B
1402/06/11	44,800	44,200	45,000	44,080	0.11	269	248K	11B
1402/06/08	44,800	44,000	44,800	44,030	0.16	165	267K	12B
1402/06/07	45,950	44,190	45,950	43,960	0.18	329	244K	11B
1402/06/06	43,720	43,710	45,890	43,880	0.39	294	460K	21B
1402/06/05	44,200	43,220	44,900	43,710	0.83	174	1M	58B
1402/06/04	44,780	43,400	44,780	43,350	0.18	203	298K	13B
1402/06/01	43,200	43,100	44,000	43,270	0.02	359	254K	11B
1402/05/31	44,350	42,880	44,350	43,260	(0.02)	106	156K	7B
1402/05/30	43,860	43,170	44,090	43,270	0.02	131	178K	8B
1402/05/29	43,300	43,190	44,190	43,260	0.0	140	646K	28B
1402/05/28	42,500	42,500	43,310	43,260	(0.12)	237	329K	14B
1402/05/25	43,890	42,980	43,890	43,310	(0.02)	109	156K	7B
1402/05/24	42,380	42,380	43,400	43,320	(0.09)	183	214K	9B
1402/05/23	43,880	42,950	44,000	43,360	(0.07)	311	308K	13B
1402/05/22	42,100	42,100	43,860	43,390	(1.12)	528	2M	97B
1402/05/21	44,000	42,610	44,000	43,880	(0.41)	373	397K	17B
1402/05/18	46,240	43,890	46,240	44,060	0.05	97	125K	6B
1402/05/17	43,010	43,010	44,000	44,040	0.0	79	70K	3B
1402/05/16	43,350	42,650	44,200	44,040	(0.07)	195	290K	13B
1402/05/15	44,800	43,330	44,800	44,070	(0.14)	204	500K	22B
1402/05/14	44,150	43,720	46,000	44,130	0.02	174	243K	11B
1402/05/10	44,000	43,000	45,000	44,120	0.09	68	187K	8B
1402/05/09	42,960	42,800	44,900	44,080	0.05	107	268K	12B
1402/05/08	44,320	42,840	44,320	44,060	(0.32)	276	375K	16B
1402/05/07	44,320	43,000	44,320	44,200	(0.23)	263	244K	11B
1402/05/04	43,800	42,940	44,000	44,300	(0.25)	229	296K	13B
1402/05/03	44,700	43,080	44,700	44,410	(0.72)	641	596K	26B
1402/05/02	43,870	43,780	46,320	44,730	(0.2)	256	362K	16B
1402/05/01	43,860	43,490	44,800	44,820	(0.13)	161	165K	7B
1402/04/31	46,140	44,880	46,140	44,880	(5.0)	248	3M	118B
1402/04/28	48,600	45,950	48,600	47,240	(0.51)	356	591K	28B
1402/04/27	46,500	46,130	49,400	47,480	0.0	108	118K	6B
1402/04/26	46,500	46,250	46,930	47,480	(2.47)	195	985K	46B
1402/04/25	48,600	46,760	48,600	48,680	(1.1)	259	475K	22B
1402/04/24	48,300	48,300	49,990	49,220	(1.82)	561	1M	73B
1402/04/21	50,300	49,070	50,300	50,130	(2.94)	258	1M	52B
1402/04/20	51,180	50,740	51,840	51,650	(0.21)	289	328K	17B
1402/04/19	50,750	50,610	51,700	51,760	(0.06)	179	106K	5B
1402/04/18	54,480	50,030	54,480	51,790	(0.19)	284	375K	19B
1402/04/12	56,500	56,500	58,560	57,190	0.65	438	520K	30B
1402/04/11	58,000	56,610	58,000	56,820	0.07	129	126K	7B
1402/04/10	56,500	55,150	56,820	56,780	(0.07)	97	115K	6B
1402/04/07	56,200	56,000	57,000	56,820	(0.04)	128	115K	7B
1402/04/06	56,490	56,000	56,800	56,840	(0.07)	170	151K	9B
1402/04/05	58,000	55,330	58,000	56,880	(1.08)	554	824K	46B
1402/04/04	56,520	56,500	57,800	57,500	(0.17)	319	300K	17B
1402/04/03	57,800	56,390	57,800	57,600	(0.24)	209	272K	15B
1402/03/31	57,800	56,460	57,800	57,740	(0.24)	225	359K	21B
1402/03/30	57,210	56,300	57,790	57,880	(0.14)	150	182K	10B
1402/03/29	57,400	57,300	58,420	57,960	(0.6)	208	771K	44B
1402/03/28	58,500	56,800	58,500	58,310	(0.24)	256	585K	34B
1402/03/27	58,600	57,200	59,490	58,450	(0.34)	195	379K	22B
1402/03/24	57,060	57,060	58,500	58,650	(0.48)	261	503K	29B
1402/03/23	58,200	57,020	59,380	58,930	(0.27)	271	265K	15B
1402/03/22	57,610	57,070	58,700	59,090	(0.94)	252	517K	30B
1402/03/21	57,530	57,530	59,900	59,650	(0.08)	256	364K	22B
1402/03/20	59,310	57,510	60,990	59,700	(1.37)	329	641K	37B
1402/03/17	59,900	59,900	61,090	60,530	0.03	334	425K	26B
1402/03/16	61,650	59,900	61,700	60,510	(0.05)	285	244K	15B
1402/03/13	60,590	60,200	60,990	60,540	(0.08)	197	864K	52B
1402/03/10	60,400	59,890	60,700	60,590	(0.21)	267	491K	30B
1402/03/09	61,750	60,270	62,000	60,720	(0.15)	334	922K	56B
1402/03/08	60,000	60,000	61,350	60,810	(0.28)	386	726K	44B
1402/03/07	61,070	59,120	61,690	60,980	(0.15)	367	826K	50B
1402/03/06	60,400	60,300	61,750	61,070	(0.42)	231	608K	37B
1402/03/03	62,500	60,500	63,500	61,330	(0.13)	404	590K	36B
1402/03/02	61,000	61,000	62,200	61,410	0.0	158	197K	12B
1402/03/01	61,370	60,700	62,400	61,410	(1.44)	620	2M	97B
1402/02/31	61,000	61,000	62,990	62,310	(0.35)	518	450K	28B
1402/02/30	62,290	61,810	63,000	62,530	(0.14)	257	320K	20B
1402/02/27	65,000	62,000	65,000	62,620	0.38	316	855K	54B
1402/02/25	62,500	61,500	64,280	62,380	1.89	344	889K	56B
1402/02/24	57,090	57,090	62,000	61,220	3.39	379	2M	110B
1402/02/23	57,520	57,520	60,400	59,210	(0.65)	643	975K	57B
1402/02/20	59,650	58,910	61,390	59,600	(0.18)	418	3M	174B
1402/02/19	57,150	57,150	62,950	59,710	(0.47)	356	679K	40B
1402/02/18	61,000	59,790	61,500	59,990	(4.67)	455	4M	234B
1402/02/17	67,650	62,370	68,300	62,930	(4.14)	1,765	7M	471B
1402/02/16	65,700	64,200	67,060	65,650	2.79	749	3M	188B
1402/02/13	64,680	63,700	64,680	63,870	1.22	635	1M	66B
1402/02/12	62,740	62,000	66,000	63,100	0.0	1,021	2M	126B
1402/02/11	65,100	62,670	65,100	63,100	0.70	638	908K	58B
1402/02/10	61,650	61,300	64,490	62,660	2.02	1,732	11M	716B
1402/02/09	58,600	58,600	61,470	61,420	4.90	1,018	9M	527B
1402/02/06	58,000	57,700	58,900	58,550	(0.26)	379	507K	30B
1402/02/05	59,000	58,210	59,400	58,700	(0.17)	447	3M	149B
1402/02/04	57,900	57,900	60,000	58,800	(0.56)	508	2M	111B
1402/01/30	60,300	58,340	60,980	59,130	0.65	865	1M	84B
1402/01/29	57,030	57,010	59,340	58,750	3.95	990	5M	318B
1402/01/28	56,100	55,600	58,000	56,520	0.86	404	981K	56B
1402/01/27	55,990	55,990	58,120	56,040	1.23	373	890K	50B
1402/01/26	56,000	54,900	57,000	55,360	0.78	490	1M	71B
1402/01/22	54,500	54,500	55,850	54,930	0.13	277	828K	46B
1402/01/21	57,500	53,960	57,500	54,860	(0.22)	574	682K	37B
1402/01/20	56,900	55,220	57,000	54,980	0.57	349	420K	24B
1402/01/19	55,000	54,000	56,340	54,670	1.88	527	960K	53B
1402/01/16	54,200	53,000	55,200	53,660	1.00	224	721K	39B
1402/01/15	53,400	53,400	55,380	53,130	0.70	252	585K	32B
1402/01/14	52,000	51,470	54,550	52,760	1.27	699	2M	82B
1402/01/09	51,500	51,500	52,700	52,100	0.10	880	3M	154B
1402/01/08	52,200	51,600	52,550	52,050	(0.1)	577	1M	59B
1402/01/06	52,360	50,950	53,000	52,100	(0.5)	723	907K	47B
1402/01/05	53,000	51,810	53,000	52,360	2.31	281	2M	88B
1401/12/28	52,190	49,070	52,200	51,180	(0.27)	502	2M	122B
1401/12/27	50,330	50,010	51,740	51,320	4.14	666	4M	211B
1401/12/24	49,780	48,810	50,330	49,280	1.42	314	962K	48B
1401/12/23	48,400	48,320	49,790	48,590	0.58	315	1M	50B
1401/12/22	47,840	47,840	48,800	48,310	0.02	262	774K	37B
1401/12/21	49,000	47,240	49,010	48,300	(2.86)	625	3M	124B
1401/12/20	50,330	49,650	50,330	49,720	0.02	456	2M	89B
1401/12/16	47,980	47,850	50,270	49,710	3.82	629	6M	274B
1401/12/15	48,400	47,750	48,400	47,880	0.10	267	1M	57B
1401/12/14	48,500	47,500	48,500	47,830	(0.02)	327	791K	38B
1401/12/13	47,990	47,390	47,990	47,840	(0.56)	475	1M	52B
1401/12/10	49,990	46,640	49,990	48,110	(1.35)	1,541	3M	127B
1401/12/09	47,950	46,700	48,970	48,770	4.57	829	5M	258B
1401/12/08	45,000	44,640	46,860	46,640	4.50	1,049	8M	378B
1401/12/07	44,640	44,000	44,640	44,630	4.96	965	20M	899B
1401/12/06	42,520	42,520	42,520	42,520	4.99	231	5M	205B
1401/12/03	41,060	40,140	41,060	40,500	3.55	317	2M	79B
1401/12/02	39,960	39,960	39,960	39,110	2.76	148	1M	59B
1401/12/01	37,800	37,800	39,130	38,060	2.12	306	1M	48B
1401/11/30	36,530	36,530	38,100	37,270	0.30	219	1M	42B
1401/11/26	36,500	36,500	37,460	37,160	(0.19)	166	1M	41B
1401/11/25	37,980	37,120	37,980	37,230	0.03	162	127K	5B
1401/11/24	36,500	36,500	37,990	37,220	0.87	186	2M	66B
1401/11/23	36,220	36,220	37,250	36,900	(0.3)	277	964K	35B
1401/11/19	37,400	36,510	37,400	37,010	(0.24)	434	614K	23B
1401/11/18	37,000	36,830	37,340	37,100	(0.08)	498	719K	27B
1401/11/17	37,800	37,000	37,800	37,130	0.03	271	694K	26B
1401/11/16	36,120	36,120	37,540	37,120	(0.16)	223	901K	33B
1401/11/12	38,040	37,200	38,040	37,180	0.35	141	429K	16B
1401/11/11	38,000	37,030	38,030	37,050	0.57	242	679K	26B
1401/11/10	36,500	35,680	38,100	36,840	1.01	479	987K	37B
1401/11/09	37,150	35,500	37,150	36,470	(2.12)	635	2M	76B
1401/11/08	37,300	37,220	37,970	37,260	0.03	172	819K	31B
1401/11/05	37,990	36,780	37,990	37,250	(0.32)	255	676K	25B
1401/11/04	37,000	37,000	37,730	37,370	(0.32)	575	1M	48B
1401/11/03	37,550	37,300	38,080	37,490	0.08	195	980K	37B
1401/11/02	38,900	37,000	38,900	37,460	0.38	235	942K	36B
1401/11/01	38,000	36,800	38,930	37,320	(3.59)	566	2M	91B
1401/10/28	38,680	37,610	38,870	38,710	(0.28)	480	1M	43B
1401/10/27	38,880	38,010	39,650	38,820	(0.08)	234	609K	24B
1401/10/26	37,330	37,330	39,920	38,850	0.26	368	910K	36B
1401/10/24	38,550	37,510	39,290	38,750	(0.77)	778	2M	67B
1401/10/21	39,000	38,640	40,800	39,050	(0.23)	1,144	1M	57B
1401/10/20	38,550	38,520	39,700	39,140	0.67	649	2M	64B
1401/10/19	39,000	38,000	39,500	38,880	(0.05)	392	769K	30B
1401/10/18	38,320	37,410	38,990	38,900	4.74	883	5M	183B
1401/10/17	37,150	36,900	38,100	37,140	0.24	216	547K	21B
1401/10/14	37,020	36,030	38,000	37,050	0.08	341	3M	101B
1401/10/13	37,000	36,020	37,860	37,020	(0.19)	553	1M	50B
1401/10/12	36,950	36,900	37,960	37,090	1.48	313	3M	103B
1401/10/11	36,000	35,820	37,000	36,550	(1.0)	626	2M	85B
1401/10/10	36,500	35,820	36,900	36,920	(2.07)	468	1M	46B
1401/10/07	37,150	36,590	37,710	37,700	4.96	437	5M	183B
1401/10/05	34,800	34,560	36,580	35,920	3.10	823	4M	142B
1401/10/04	35,000	34,520	35,950	34,840	0.99	490	1M	50B
1401/10/03	33,580	32,850	34,910	34,500	3.76	529	5M	184B
1401/09/30	33,010	33,000	33,500	33,250	(0.09)	206	2M	50B
1401/09/29	33,100	32,860	33,830	33,280	0.03	239	1M	34B
1401/09/28	33,500	33,010	33,500	33,270	(0.09)	238	602K	20B
1401/09/27	32,760	32,760	33,990	33,300	1.65	426	4M	117B
1401/09/26	32,800	32,500	33,040	32,760	0.09	254	2M	68B
1401/09/23	32,530	32,530	33,460	32,730	1.11	287	2M	50B
1401/09/22	31,840	31,840	33,180	32,370	1.54	409	2M	69B
1401/09/21	31,750	31,650	32,180	31,880	0.47	313	3M	107B
1401/09/20	31,790	31,020	31,790	31,730	(0.13)	196	1M	42B
1401/09/19	31,520	31,000	31,970	31,770	(0.44)	241	2M	49B
1401/09/16	32,000	31,440	32,000	31,910	(0.22)	230	1M	33B
1401/09/15	31,900	31,620	32,050	31,980	(0.12)	385	2M	58B
1401/09/14	31,520	31,400	32,180	32,020	(0.25)	613	2M	77B
1401/09/13	31,930	31,500	32,300	32,100	(0.31)	566	1M	42B
1401/09/12	32,000	31,950	32,290	32,200	(0.09)	349	912K	29B
1401/09/09	32,060	31,950	32,330	32,230	(0.34)	353	1M	39B
1401/09/08	32,600	32,010	32,600	32,340	(0.15)	274	761K	24B
1401/09/07	32,110	32,110	32,600	32,390	(0.06)	322	558K	18B
1401/09/06	32,370	31,980	32,560	32,410	(0.03)	603	2M	51B
1401/09/05	32,880	31,920	32,880	32,420	(0.18)	424	987K	32B
1401/09/02	32,160	32,150	32,600	32,480	(0.09)	385	2M	66B
1401/09/01	32,850	32,100	32,850	32,510	(0.03)	243	629K	20B
1401/08/30	32,760	32,420	32,760	32,520	0.0	279	2M	60B
1401/08/29	32,160	32,020	32,770	32,520	0.0	209	1M	45B
1401/08/28	32,550	32,010	32,890	32,520	(0.09)	510	1M	35B
1401/08/25	32,560	32,300	32,760	32,550	(0.03)	187	758K	25B
1401/08/24	32,700	32,250	32,750	32,560	(0.21)	670	3M	93B
1401/08/23	32,670	32,170	32,760	32,630	(0.12)	404	2M	81B
1401/08/22	32,190	32,190	32,760	32,670	(0.27)	295	1M	45B
1401/08/21	32,090	32,090	33,000	32,760	0.03	336	2M	56B
1401/08/18	32,350	31,810	33,180	32,750	0.06	617	2M	64B
1401/08/17	34,080	32,400	34,080	32,730	0.61	550	3M	88B
1401/08/16	32,530	32,020	32,530	32,530	4.97	485	4M	133B
1401/08/10	37,000	36,940	37,200	36,990	0.14	461	1M	45B
1401/08/09	37,010	36,810	37,200	36,940	0.03	365	2M	63B
1401/08/08	37,180	36,520	37,200	36,930	0.30	492	5M	193B
1401/08/07	37,300	35,210	37,300	36,820	0.03	775	9M	334B
1401/08/04	36,950	35,240	37,000	36,810	(0.38)	243	548K	20B
1401/08/03	37,080	36,480	37,190	36,950	(0.24)	671	991K	36B
1401/08/02	37,100	36,030	37,100	37,040	(0.16)	161	549K	20B
1401/08/01	36,370	36,370	37,000	37,100	(0.19)	139	654K	24B
1401/07/30	36,320	36,310	37,250	37,170	(0.4)	588	828K	30B
1401/07/27	37,200	36,800	37,350	37,320	(0.03)	203	410K	15B
1401/07/26	37,350	37,020	37,490	37,330	(0.05)	102	243K	9B
1401/07/25	37,000	36,800	37,600	37,350	(0.03)	130	1M	43B
1401/07/24	37,050	37,000	37,800	37,360	(0.03)	113	189K	7B
1401/07/23	37,090	37,090	37,800	37,370	0.0	170	454K	17B
1401/07/20	38,000	37,490	38,500	37,370	0.08	39	82K	3B
1401/07/19	37,290	37,290	37,650	37,340	0.13	92	647K	24B
1401/07/18	36,750	36,750	37,800	37,290	0.03	165	881K	33B
1401/07/17	38,080	36,860	38,080	37,280	(0.03)	142	501K	19B
1401/07/16	36,540	36,540	37,500	37,290	(0.08)	151	247K	9B
1401/07/12	36,300	36,300	37,400	37,320	(0.03)	202	298K	11B
1401/07/11	37,340	37,020	37,800	37,330	(0.03)	164	996K	37B
1401/07/10	37,230	37,100	37,350	37,340	(0.03)	136	483K	18B
1401/07/09	37,150	36,000	37,600	37,350	(0.19)	279	407K	15B
1401/07/06	38,000	37,500	38,000	37,420	0.05	123	274K	10B
1401/07/04	36,900	36,900	38,400	37,400	0.29	265	833K	31B
1401/07/02	37,000	36,300	37,390	37,290	(0.16)	288	529K	20B
1401/06/30	37,000	36,310	37,650	37,350	(0.48)	277	639K	24B
1401/06/29	37,440	36,910	37,880	37,530	(0.53)	251	1M	44B
1401/06/28	36,810	36,810	38,000	37,730	(0.19)	583	1M	53B
1401/06/27	38,300	36,010	38,300	37,800	(0.24)	332	415K	15B
1401/06/23	38,000	37,600	38,200	37,890	(0.29)	346	1M	46B
1401/06/22	37,900	37,600	38,490	38,000	(0.37)	378	2M	59B
1401/06/21	38,440	37,780	38,440	38,140	(0.47)	472	2M	61B
1401/06/20	38,300	37,800	38,500	38,320	(0.18)	532	786K	30B
1401/06/19	38,000	37,700	38,800	38,390	(0.36)	304	2M	68B
1401/06/16	38,000	37,800	38,750	38,530	(0.21)	232	478K	18B
1401/06/15	38,310	37,900	38,840	38,610	(0.31)	249	479K	18B
1401/06/14	38,200	38,200	39,000	38,730	(0.03)	386	1M	54B
1401/06/13	38,740	38,110	39,200	38,740	0.0	312	968K	38B
1401/06/12	38,100	37,570	39,170	38,740	(0.74)	452	1M	50B
1401/06/09	39,900	38,950	39,900	39,030	0.23	720	1M	47B
1401/06/08	38,520	37,510	40,000	38,940	1.38	1,173	3M	111B
1401/06/07	38,740	37,950	38,740	38,410	(0.85)	637	1M	57B
1401/06/06	38,660	38,260	39,000	38,740	(0.41)	430	1M	42B
1401/06/05	38,990	38,680	39,210	38,900	(0.15)	620	1M	49B
1401/06/02	39,100	38,630	39,300	38,960	(0.38)	583	1M	41B
1401/06/01	39,000	38,500	39,890	39,110	(0.71)	886	2M	70B
1401/05/31	39,890	38,650	39,890	39,390	(0.63)	321	921K	36B
1401/05/30	39,000	38,910	40,490	39,640	(0.2)	293	762K	30B
1401/05/29	40,000	38,400	40,000	39,720	(0.65)	390	683K	27B
1401/05/26	39,800	38,850	40,720	39,980	(2.23)	684	1M	51B
1401/05/25	41,220	39,840	41,220	40,890	(1.16)	581	915K	37B
1401/05/24	41,500	40,800	41,500	41,370	(0.17)	257	450K	18B
1401/05/23	42,320	40,800	42,320	41,440	(0.07)	242	206K	8B
1401/05/22	40,910	40,910	42,400	41,470	(0.69)	604	2M	95B
1401/05/19	41,210	40,870	41,990	41,760	(0.1)	170	411K	17B
1401/05/18	42,540	41,500	42,540	41,800	(0.02)	241	433K	18B
1401/05/15	42,890	41,740	42,890	41,810	0.05	341	5M	223B
1401/05/12	41,780	41,710	42,680	41,790	0.02	197	449K	19B
1401/05/11	41,730	41,500	42,970	41,780	0.12	235	1M	44B
1401/05/10	41,970	40,530	43,000	41,730	0.17	490	1M	49B
1401/05/09	41,100	40,210	41,890	41,660	(0.41)	349	608K	25B
1401/05/08	42,700	41,100	42,700	41,830	(0.12)	273	366K	15B
1401/05/05	42,250	41,600	42,250	41,880	(0.02)	261	421K	18B
1401/05/04	41,500	41,450	42,450	41,890	(0.14)	253	1M	61B
1401/05/03	41,890	41,050	41,890	41,950	(0.31)	237	354K	15B
1401/05/02	41,300	40,280	42,550	42,080	(0.75)	336	540K	22B
1401/05/01	43,270	41,250	43,270	42,400	(0.42)	362	658K	28B
1401/04/29	42,990	41,910	42,990	42,580	(0.05)	232	340K	14B
1401/04/28	41,900	41,900	43,000	42,600	0.02	443	399K	17B
1401/04/26	42,760	41,140	43,000	42,590	(1.64)	553	896K	37B
1401/04/25	42,400	42,000	43,460	43,300	(0.64)	281	894K	38B
1401/04/22	43,520	43,350	44,030	43,580	(0.05)	348	444K	19B
1401/04/21	44,140	42,700	44,140	43,600	(0.64)	586	2M	80B
1401/04/20	42,800	42,000	44,000	43,880	(0.48)	297	442K	19B
1401/04/18	43,780	43,780	44,900	44,090	(0.02)	204	507K	22B
1401/04/15	44,140	43,100	44,280	44,100	(0.09)	169	250K	11B
1401/04/14	44,130	44,090	44,940	44,140	0.05	207	476K	21B
1401/04/13	44,390	44,000	44,420	44,120	0.0	157	315K	14B
1401/04/12	43,120	43,120	44,300	44,120	(0.07)	403	1M	51B
1401/04/11	44,500	43,000	44,500	44,150	(0.32)	278	405K	18B
1401/04/08	45,110	44,000	45,110	44,290	0.0	315	652K	29B
1401/04/07	44,310	44,200	45,500	44,290	0.11	431	7M	289B
1401/04/06	43,200	43,200	45,240	44,240	0.0	394	4M	162B
1401/04/05	44,010	43,150	44,990	44,240	(2.58)	752	3M	119B
1401/04/04	45,400	44,000	45,800	45,410	(0.98)	420	770K	34B
1401/04/01	45,700	45,500	46,180	45,860	(0.71)	887	3M	119B
1401/03/31	46,000	45,700	46,440	46,190	(0.47)	595	2M	76B
1401/03/30	46,010	46,000	46,460	46,410	(0.06)	351	1M	69B
1401/03/29	46,480	46,100	47,470	46,440	(0.13)	320	1M	60B
1401/03/28	46,310	45,300	46,690	46,500	(0.45)	438	527K	24B
1401/03/25	46,510	46,000	47,740	46,710	(0.11)	255	359K	17B
1401/03/24	47,900	46,510	47,900	46,760	0.09	228	357K	17B
1401/03/23	46,640	46,350	48,100	46,720	1.48	395	1M	53B
1401/03/22	45,730	45,600	46,350	46,040	0.0	639	947K	44B
1401/03/21	46,800	45,500	46,800	46,040	(0.02)	359	766K	35B
1401/03/18	46,080	45,750	46,800	46,050	(0.04)	390	3M	140B
1401/03/17	44,700	44,700	46,400	46,070	0.02	399	1M	55B
1401/03/16	46,730	44,400	46,750	46,060	(2.25)	999	2M	69B
1401/03/10	46,700	46,360	47,990	47,120	0.30	909	6M	264B
1401/03/09	46,130	46,130	47,800	46,980	(0.11)	474	949K	45B
1401/03/08	46,600	45,810	47,800	47,030	(0.21)	396	803K	38B
1401/03/07	47,200	46,540	47,980	47,130	(0.13)	367	607K	29B
1401/03/04	46,860	46,860	47,880	47,190	(0.17)	511	3M	154B
1401/03/03	46,500	46,500	47,950	47,270	(0.02)	363	1M	51B
1401/03/02	48,690	46,250	48,690	47,280	(1.38)	779	2M	74B
1401/03/01	47,650	47,000	48,770	47,940	(0.13)	508	2M	102B
1401/02/31	48,680	47,200	48,680	48,000	(1.98)	884	2M	78B
1401/02/28	50,000	48,490	50,000	48,970	2.19	1,809	3M	169B
1401/02/27	47,000	47,000	49,450	47,920	1.14	2,907	14M	655B
1401/02/26	47,010	46,880	47,900	47,380	(0.08)	937	2M	92B
1401/02/25	48,200	46,440	48,200	47,420	(0.69)	667	1M	49B
1401/02/24	48,300	47,350	48,300	47,750	(0.21)	820	1M	61B
1401/02/21	47,600	47,050	48,390	47,850	0.17	1,105	2M	94B
1401/02/20	48,400	47,450	48,400	47,770	(0.06)	964	1M	66B
1401/02/19	47,950	47,000	48,420	47,800	1.49	3,154	15M	697B
1401/02/18	47,940	46,910	47,940	47,100	(1.11)	683	4M	193B
1401/02/17	47,960	47,400	48,050	47,630	0.13	399	1M	48B
1401/02/12	47,710	47,050	48,400	47,570	(0.02)	219	731K	35B
1401/02/11	47,500	47,150	48,440	47,580	0.02	271	3M	137B
1401/02/10	48,450	47,290	48,450	47,570	0.61	329	2M	72B
1401/02/07	48,480	47,010	48,480	47,280	(0.92)	459	2M	100B
1401/02/06	47,530	47,000	48,000	47,720	(0.81)	487	1M	48B
1401/02/05	47,000	47,000	49,000	48,110	(0.35)	271	1M	57B
1401/02/04	48,780	47,010	48,800	48,280	(1.03)	432	2M	74B
1401/01/31	49,450	48,200	49,450	48,780	(0.29)	265	637K	31B
1401/01/30	48,400	48,000	49,790	48,920	0.12	361	1M	56B
1401/01/29	48,220	47,100	49,370	48,860	3.91	620	3M	143B
1401/01/28	47,100	46,530	48,410	47,020	0.53	364	1M	66B
1401/01/27	47,500	46,500	47,500	46,770	0.13	366	2M	80B
1401/01/24	46,020	45,720	47,000	46,710	(0.15)	258	482K	22B
1401/01/23	47,720	46,100	47,720	46,780	(0.15)	321	724K	34B
1401/01/22	47,000	46,800	47,470	46,850	0.09	434	2M	113B
1401/01/21	47,750	46,500	47,750	46,810	(0.02)	297	1M	49B
1401/01/20	46,000	46,000	47,200	46,820	0.06	388	2M	80B
1401/01/17	46,880	46,500	47,580	46,790	(0.06)	402	1M	66B
1401/01/16	46,020	46,000	47,500	46,820	0.09	478	1M	66B
1401/01/15	47,200	45,330	47,630	46,780	(0.55)	599	906K	42B
1401/01/14	46,120	46,120	47,260	47,040	4.51	981	4M	183B
1401/01/10	44,440	44,440	46,120	45,010	2.46	995	2M	104B
1401/01/09	42,700	42,640	44,420	43,930	3.83	1,096	3M	118B
1401/01/08	42,470	41,930	42,500	42,310	0.31	696	2M	94B
1401/01/07	42,070	41,510	42,300	42,180	(0.19)	464	769K	32B
1401/01/06	42,990	42,000	42,990	42,260	(0.17)	432	2M	75B
1400/12/28	42,350	42,210	42,900	42,330	0.07	450	2M	82B
1400/12/25	41,160	41,160	42,410	42,300	(0.07)	174	204K	9B
1400/12/24	42,400	41,000	42,800	42,330	(0.28)	363	586K	25B
1400/12/23	42,000	41,720	43,000	42,450	(0.07)	224	662K	28B
1400/12/22	42,610	41,160	42,610	42,480	(0.31)	292	292K	12B
1400/12/21	42,990	42,100	43,000	42,610	(0.23)	282	616K	26B
1400/12/18	42,190	42,190	43,350	42,710	(0.21)	463	796K	34B
1400/12/17	44,190	42,150	44,190	42,800	(0.02)	199	383K	16B
1400/12/16	42,700	42,600	44,000	42,810	0.66	349	828K	36B
1400/12/15	42,900	42,200	43,390	42,530	0.0	206	246K	10B
1400/12/14	42,400	42,220	43,000	42,530	0.05	164	587K	25B
1400/12/11	43,090	42,250	43,090	42,510	0.0	193	544K	23B
1400/12/09	42,540	42,150	42,550	42,510	(0.07)	152	421K	18B
1400/12/08	42,540	42,160	43,000	42,540	0.0	267	2M	104B
1400/12/07	42,300	42,250	43,100	42,540	0.09	141	267K	11B
1400/12/04	42,800	42,200	43,000	42,500	0.0	181	4M	153B
1400/12/03	43,000	42,110	43,400	42,500	(1.69)	474	2M	94B
1400/12/02	43,380	42,010	43,400	43,230	(0.37)	581	680K	29B
1400/12/01	43,000	42,600	43,700	43,390	(0.34)	183	710K	31B
1400/11/30	44,150	42,500	44,150	43,540	(0.23)	367	745K	32B
1400/11/27	44,070	43,010	44,290	43,640	(0.07)	482	760K	33B
1400/11/25	44,650	43,010	44,650	43,670	(0.02)	323	272K	12B
1400/11/24	43,210	43,200	44,270	43,680	(0.16)	212	675K	29B
1400/11/23	43,250	43,000	44,500	43,750	(0.02)	484	2M	92B
1400/11/20	43,890	43,550	43,940	43,760	(0.18)	336	2M	83B
1400/11/19	43,780	43,780	44,500	43,840	0.11	96	1M	49B
1400/11/18	43,010	43,000	44,490	43,790	0.0	160	321K	14B
1400/11/17	44,070	42,500	44,380	43,790	(0.64)	240	875K	38B
1400/11/16	44,530	43,600	44,980	44,070	0.05	242	933K	41B
1400/11/13	44,200	43,200	44,580	44,050	(0.11)	209	647K	28B
1400/11/12	44,080	44,080	44,990	44,100	0.16	166	507K	22B
1400/11/11	43,510	43,500	45,150	44,030	0.39	188	459K	21B
1400/11/10	45,160	44,110	45,160	43,860	0.57	305	564K	25B
1400/11/09	44,480	43,070	45,160	43,610	1.37	429	1M	45B
1400/11/06	44,760	43,000	44,760	43,020	0.91	396	858K	37B
1400/11/05	44,000	42,180	44,300	42,630	(3.96)	375	2M	81B
1400/11/04	46,000	44,300	46,000	44,390	(4.8)	297	3M	115B
1400/11/03	46,510	45,970	47,500	46,630	(3.62)	275	2M	73B
1400/11/02	48,680	46,500	48,950	48,380	(0.62)	329	621K	30B
1400/10/29	47,540	47,540	48,900	48,680	(0.43)	201	417K	20B
1400/10/28	49,000	46,880	49,000	48,890	(0.91)	274	504K	24B
1400/10/27	49,570	48,510	49,990	49,340	(0.48)	247	716K	35B
1400/10/26	50,080	48,000	50,080	49,580	(1.1)	372	971K	48B
1400/10/25	50,000	49,020	50,200	50,130	(0.14)	239	787K	39B
1400/10/22	51,170	49,000	51,400	50,200	0.22	398	885K	45B
1400/10/21	50,100	49,110	51,990	50,090	(0.02)	177	294K	15B
1400/10/20	49,000	48,920	52,630	50,100	(0.06)	263	494K	25B
1400/10/19	49,110	48,500	49,990	50,130	(0.79)	233	591K	29B
1400/10/18	50,620	49,990	50,960	50,530	(0.1)	242	544K	27B
1400/10/15	50,550	49,180	50,780	50,580	(0.02)	278	361K	18B
1400/10/14	49,870	49,390	51,140	50,590	(0.55)	154	466K	23B
1400/10/13	51,160	49,810	51,160	50,870	(0.57)	251	989K	50B
1400/10/12	50,000	49,810	51,890	51,160	(0.21)	227	538K	27B
1400/10/06	51,600	50,120	52,000	51,270	1.34	699	3M	171B
1400/10/05	50,480	48,850	51,610	50,590	1.73	536	2M	117B
1400/10/04	50,770	49,300	50,770	49,730	0.63	295	1M	58B
1400/10/01	49,390	48,600	50,350	49,420	1.69	458	3M	142B
1400/09/30	49,200	48,010	49,210	48,600	0.25	206	854K	42B
1400/09/29	48,300	47,010	49,000	48,480	0.17	409	2M	86B
1400/09/28	48,010	47,600	48,200	48,400	(0.39)	262	645K	31B
1400/09/27	47,630	47,630	49,100	48,590	0.14	393	2M	80B
1400/09/24	48,530	47,800	49,200	48,520	(0.02)	233	607K	29B
1400/09/23	47,230	47,230	48,960	48,530	(0.31)	328	900K	44B
1400/09/22	48,000	46,770	48,980	48,680	(0.47)	242	492K	24B
1400/09/21	48,000	47,750	49,020	48,910	(0.33)	221	501K	24B
1400/09/20	48,540	47,770	49,400	49,070	(0.16)	315	329K	16B
1400/09/17	49,900	48,530	50,100	49,150	0.14	438	401K	20B
1400/09/16	48,700	48,050	49,900	49,080	0.90	546	3M	147B
1400/09/15	47,500	47,500	49,500	48,640	0.48	285	892K	44B
1400/09/14	48,900	47,850	48,990	48,410	0.10	207	290K	14B
1400/09/13	47,420	47,420	48,800	48,360	0.27	344	1M	53B
1400/09/10	47,340	47,300	48,860	48,230	(0.12)	188	282K	13B
1400/09/09	47,150	47,150	48,900	48,290	(0.14)	273	662K	32B
1400/09/08	47,250	47,250	48,900	48,360	0.02	269	642K	31B
1400/09/07	47,250	47,090	48,430	48,350	(0.14)	354	985K	48B
1400/09/06	48,000	46,500	48,500	48,420	(0.21)	236	369K	18B
1400/09/03	48,510	48,210	48,960	48,520	0.0	229	291K	14B
1400/09/02	48,800	48,400	48,920	48,520	0.04	280	567K	28B
1400/09/01	47,610	47,610	49,050	48,500	0.27	217	517K	25B
1400/08/30	47,500	47,500	48,980	48,370	(0.04)	232	232K	11B
1400/08/29	49,000	47,200	49,000	48,390	(0.47)	304	459K	22B
1400/08/26	47,620	47,620	49,130	48,620	0.12	291	374K	18B
1400/08/25	48,000	47,100	48,950	48,560	(0.16)	243	461K	22B
1400/08/24	48,750	48,010	49,000	48,640	(0.18)	271	640K	31B
1400/08/23	49,180	48,520	49,180	48,730	0.19	253	724K	35B
1400/08/22	47,500	47,060	49,090	48,640	0.58	372	2M	95B
1400/08/19	47,980	47,980	48,840	48,360	0.79	362	3M	134B
1400/08/18	48,100	47,020	48,870	47,980	2.00	492	3M	143B
1400/08/17	46,150	46,100	47,900	47,040	0.51	466	878K	42B
1400/08/16	46,150	46,000	47,170	46,800	(0.26)	482	763K	36B
1400/08/15	47,490	46,310	47,970	46,920	1.19	780	992K	47B
1400/08/12	46,480	45,060	47,900	46,370	0.19	586	2M	76B
1400/08/11	46,290	46,140	46,500	46,280	(0.06)	615	891K	41B
1400/08/10	46,310	45,200	47,900	46,310	0.0	472	1M	50B
1400/08/09	48,500	46,100	49,000	46,310	(4.55)	521	2M	95B
1400/08/08	48,000	47,070	49,990	48,520	(0.19)	258	613K	30B
1400/08/05	49,280	48,010	49,290	48,610	0.39	273	769K	38B
1400/08/04	49,600	47,020	49,600	48,420	0.39	486	2M	75B
1400/08/03	50,740	47,970	50,740	48,230	(4.48)	1,348	3M	124B
1400/08/01	50,510	49,400	51,160	50,490	(1.31)	297	1M	58B
1400/07/28	51,000	50,400	52,000	51,160	(0.2)	256	549K	28B
1400/07/27	52,220	51,040	52,220	51,260	0.41	369	899K	46B
1400/07/26	49,300	49,300	52,200	51,050	1.03	419	1M	71B
1400/07/25	51,380	49,900	51,500	50,530	(0.3)	397	1M	59B
1400/07/24	51,110	50,050	51,760	50,680	1.36	552	1M	68B
1400/07/21	49,020	48,550	50,900	50,000	(0.02)	350	392K	20B
1400/07/20	50,000	49,600	51,390	50,010	(2.08)	347	2M	93B
1400/07/19	50,400	49,690	51,610	51,070	(0.06)	454	1M	54B
1400/07/18	49,400	49,400	51,970	51,100	(0.18)	368	1M	76B
1400/07/17	52,770	49,500	52,800	51,190	(1.37)	595	1M	54B
1400/07/14	51,100	51,100	52,800	51,900	0.12	567	2M	127B
1400/07/12	52,590	50,500	52,800	51,840	(0.52)	960	3M	158B
1400/07/11	53,890	51,000	53,890	52,110	(0.25)	1,171	2M	120B
1400/07/10	50,130	50,130	52,370	52,240	4.73	1,344	4M	185B
1400/07/07	47,100	47,100	50,080	49,880	4.57	1,334	5M	229B
1400/07/06	47,710	46,330	48,250	47,700	(0.02)	305	493K	23B
1400/07/04	47,580	46,720	48,700	47,710	0.29	444	723K	35B
1400/07/03	47,990	46,430	49,000	47,570	1.06	491	886K	43B
1400/06/31	46,000	46,000	49,110	47,070	0.62	420	728K	35B
1400/06/30	46,360	45,560	47,870	46,780	(1.14)	357	955K	44B
1400/06/29	47,190	46,580	48,220	47,320	0.13	478	2M	79B
1400/06/28	46,610	46,020	48,690	47,260	(1.56)	432	2M	78B
1400/06/27	47,000	46,500	48,310	48,010	(0.19)	398	5M	222B
1400/06/24	48,300	48,000	49,310	48,100	0.02	359	475K	23B
1400/06/23	48,120	48,100	48,960	48,090	0.44	316	473K	23B
1400/06/22	48,900	47,150	48,980	47,880	0.08	313	293K	14B
1400/06/21	48,980	47,000	49,310	47,840	0.02	505	1M	69B
1400/06/20	48,000	47,560	49,000	47,830	0.57	469	803K	39B
1400/06/17	47,000	46,800	49,000	47,560	0.02	647	886K	42B
1400/06/16	46,000	46,000	47,900	47,550	(0.25)	441	455K	21B
1400/06/15	46,130	46,130	48,210	47,670	(0.21)	616	829K	39B
1400/06/14	47,810	47,670	49,200	47,770	0.23	503	472K	23B
1400/06/10	46,500	45,220	48,420	47,660	3.34	738	3M	145B
1400/06/09	44,140	44,140	47,730	46,120	(0.69)	603	775K	35B
1400/06/08	47,040	45,560	47,500	46,440	(3.07)	1,051	9M	399B
1400/06/07	49,510	47,100	49,690	47,910	(2.52)	1,242	6M	309B
1400/06/03	50,000	48,310	50,000	49,150	(0.83)	1,208	4M	201B
1400/06/02	48,860	48,000	50,340	49,560	3.36	933	3M	170B
1400/06/01	47,500	47,100	49,870	47,950	0.59	865	3M	142B
1400/05/31	47,980	47,040	47,980	47,670	0.0	17	8K	403M
1400/05/24	47,000	46,620	48,100	47,670	0.65	713	2M	112B
1400/05/23	47,780	46,950	48,350	47,360	0.06	766	2M	93B
1400/05/20	46,780	45,920	47,990	47,330	3.21	841	2M	109B
1400/05/19	45,980	45,190	46,500	45,860	0.33	819	4M	187B
1400/05/18	45,530	44,500	46,550	45,710	0.68	673	3M	125B
1400/05/17	45,510	44,520	45,600	45,400	(0.26)	751	1M	66B
1400/05/16	46,800	44,600	46,800	45,520	(0.55)	948	3M	117B
1400/05/13	43,810	43,810	45,920	45,770	4.64	1,523	7M	330B
1400/05/12	43,510	42,500	44,500	43,740	0.57	871	3M	146B
1400/05/11	44,000	42,420	44,000	43,490	(0.02)	630	2M	106B
1400/05/10	44,050	42,500	44,400	43,500	1.30	1,138	3M	120B
1400/05/09	41,000	40,490	43,110	42,940	4.58	1,804	9M	400B
1400/05/06	41,000	40,770	41,980	41,060	3.69	1,134	4M	171B
1400/04/28	38,720	38,720	40,000	39,600	0.69	607	2M	68B
1400/04/27	38,900	38,600	39,760	39,330	(1.48)	618	1M	55B
1400/04/26	40,980	39,000	40,980	39,920	0.30	793	3M	109B
1400/04/23	38,850	38,130	41,490	39,800	(0.7)	1,172	3M	116B
1400/04/22	40,000	39,350	40,980	40,080	(1.76)	1,060	3M	115B
1400/04/21	40,090	40,000	41,610	40,800	2.41	1,145	3M	128B
1400/04/20	40,000	39,520	40,000	39,840	2.81	619	2M	98B
1400/04/08	44,500	42,520	44,500	43,730	0.44	1,768	4M	185B
1400/04/07	43,000	42,250	44,270	43,540	3.10	1,719	5M	221B
1400/04/06	42,560	41,200	42,570	42,230	4.14	1,935	7M	314B
1400/04/05	39,500	39,500	40,680	40,550	4.65	1,244	5M	190B
1400/04/02	38,700	38,510	39,340	38,750	0.91	913	2M	79B
1400/04/01	39,000	38,300	39,000	38,400	0.31	429	842K	33B
1400/03/31	38,950	38,000	38,960	38,280	(0.21)	755	2M	71B
1400/03/30	38,400	37,200	38,980	38,360	3.31	1,527	4M	142B
1400/03/29	37,130	37,100	37,130	37,130	4.98	804	5M	188B
1400/03/26	35,160	35,080	35,820	35,370	0.51	482	3M	124B
1400/03/25	35,020	35,020	35,800	35,190	0.06	300	590K	21B
1400/03/24	34,860	34,860	35,880	35,170	0.03	226	3M	91B
1400/03/23	35,130	34,400	35,790	35,160	0.11	286	1M	42B
1400/03/22	34,100	34,100	36,000	35,120	0.0	237	329K	12B
1400/03/19	35,020	34,960	35,890	35,120	0.0	253	3M	96B
1400/03/18	35,200	34,940	35,770	35,120	(1.32)	505	3M	104B
1400/03/17	36,390	35,020	36,390	35,590	0.65	389	2M	65B
1400/03/12	34,500	34,500	36,390	35,360	0.20	343	1M	51B
1400/03/11	36,770	35,230	36,770	35,290	0.14	243	404K	14B
1400/03/10	35,100	34,130	35,480	35,240	(0.03)	170	266K	9B
1400/03/09	36,400	34,970	36,490	35,250	1.41	422	1M	52B
1400/03/08	33,810	33,810	35,500	34,760	2.81	375	2M	65B
1400/03/05	33,890	33,230	34,700	33,810	0.06	268	441K	15B
1400/03/04	33,400	33,200	34,300	33,790	0.06	285	515K	17B
1400/03/03	32,610	32,610	34,000	33,770	(0.03)	213	386K	13B
1400/03/02	32,500	32,500	34,000	33,780	(0.59)	263	1M	34B
1400/03/01	32,950	32,880	34,950	33,980	(1.82)	300	1M	38B
1400/02/29	34,730	34,000	34,730	34,610	(0.32)	392	532K	18B
1400/02/28	34,990	34,400	35,790	34,720	0.12	327	637K	22B
1400/02/27	34,010	33,750	35,000	34,680	(0.09)	227	262K	9B
1400/02/26	34,410	33,980	35,900	34,710	(1.48)	747	2M	57B
1400/02/25	33,900	33,900	36,200	35,230	(0.11)	596	2M	58B
1400/02/22	35,070	34,550	37,000	35,270	0.46	438	1M	51B
1400/02/21	34,500	34,500	35,540	35,110	0.14	636	2M	66B
1400/02/20	34,260	34,220	35,150	35,060	(0.6)	406	1M	36B
1400/02/19	34,450	34,410	35,690	35,270	(0.56)	242	586K	20B
1400/02/18	35,500	34,560	37,470	35,470	0.34	302	640K	23B
1400/02/15	34,440	34,440	36,490	35,350	(0.42)	404	1M	36B
1400/02/13	35,000	34,610	35,010	35,500	(0.45)	267	480K	17B
1400/02/12	35,990	35,080	35,990	35,660	(0.25)	296	660K	23B
1400/02/11	36,600	35,520	36,800	35,750	0.03	235	212K	8B
1400/02/08	35,830	35,830	36,600	35,740	0.68	311	843K	31B
1400/02/07	35,400	34,880	36,260	35,500	0.14	272	348K	13B
1400/02/06	34,400	34,400	36,120	35,450	0.20	320	584K	21B
1400/02/05	34,470	34,470	35,470	35,380	(0.42)	244	488K	17B
1400/02/04	34,610	34,610	35,630	35,530	(0.17)	275	227K	8B
1400/02/01	34,750	34,600	35,910	35,590	(0.11)	266	904K	32B
1400/01/31	36,890	34,980	36,890	35,630	(0.08)	362	548K	19B
1400/01/30	35,420	35,420	36,400	35,660	(1.33)	382	2M	73B
1400/01/29	35,610	35,610	36,200	36,140	(0.52)	144	733K	26B
1400/01/28	35,820	35,800	36,900	36,330	(0.55)	516	796K	29B
1400/01/25	35,960	35,960	37,000	36,530	1.59	877	4M	142B
1400/01/24	35,350	35,350	36,450	35,960	0.95	658	2M	71B
1400/01/23	35,170	35,170	35,490	35,620	(0.72)	256	1M	38B
1400/01/18	35,560	35,540	36,890	35,880	(1.05)	287	2M	56B
1400/01/17	36,300	35,700	36,300	36,260	(0.08)	191	388K	14B
1400/01/16	35,680	35,680	36,600	36,290	(0.3)	393	1M	38B
1400/01/15	36,210	36,210	36,390	36,400	(1.46)	229	2M	73B
1400/01/14	37,500	36,390	37,500	36,940	(0.51)	293	740K	27B
1400/01/11	37,300	36,550	37,690	37,130	(0.43)	647	2M	63B
1400/01/10	36,750	36,750	38,800	37,290	(0.56)	613	2M	69B
1400/01/08	37,130	36,960	37,890	37,500	(0.56)	348	901K	33B
1400/01/07	38,780	37,120	38,780	37,710	(0.4)	555	1M	47B
1399/12/27	38,900	37,540	38,900	37,860	(1.15)	968	4M	151B
1399/12/26	36,000	36,000	38,620	38,300	5.10	1,492	13M	490B
1399/12/25	35,500	35,430	36,940	36,440	0.86	719	6M	204B
1399/12/24	37,500	35,710	37,880	36,130	0.56	1,054	5M	191B
1399/12/23	34,000	34,000	36,150	35,930	5.34	929	7M	237B
1399/12/20	34,430	33,100	34,500	34,110	1.10	1,000	5M	182B
1399/12/19	33,370	33,000	34,810	33,740	2.65	1,127	5M	175B
1399/12/18	31,990	31,990	32,950	32,870	5.73	1,020	8M	269B
1399/12/17	30,140	30,140	31,680	31,090	2.17	650	5M	146B
1399/12/16	30,350	30,000	31,490	30,430	0.26	504	2M	52B
1399/12/13	29,940	29,940	30,650	30,350	(0.03)	362	2M	48B
1399/12/12	29,940	29,940	31,060	30,360	(0.62)	532	2M	74B
1399/12/11	30,480	30,480	31,430	30,550	(1.77)	685	4M	126B
1399/12/10	30,730	30,730	31,320	31,100	(0.8)	195	1M	39B
1399/12/09	30,960	30,960	31,300	31,350	(0.76)	353	1M	38B
1399/12/06	31,870	31,060	32,900	31,590	(0.32)	371	709K	22B
1399/12/05	31,180	31,180	32,930	31,690	(0.38)	750	2M	65B
1399/12/04	31,490	31,490	31,500	31,810	(1.0)	150	2M	48B
1399/12/03	31,680	31,680	31,700	32,130	(0.59)	220	918K	29B
1399/12/02	32,510	32,310	33,000	32,320	(1.94)	479	4M	116B
1399/11/29	33,000	32,390	34,000	32,960	(0.12)	383	621K	20B
1399/11/28	33,070	32,400	33,600	33,000	(0.18)	337	379K	12B
1399/11/27	32,890	32,490	34,990	33,060	(0.27)	1,059	1M	47B
1399/11/26	34,850	32,630	34,850	33,150	(0.42)	722	2M	55B
1399/11/25	34,980	33,100	34,980	33,290	0.88	629	914K	31B
1399/11/12	44,600	41,500	44,600	42,740	(0.6)	1,009	1M	52B
1399/11/11	43,250	41,500	43,560	43,000	3.64	988	2M	91B
1399/11/08	41,470	39,850	43,500	41,490	0.12	617	1M	49B
1399/11/07	40,000	40,000	43,300	41,440	(1.17)	790	1M	56B
1399/11/06	41,000	40,550	42,800	41,930	(0.21)	717	2M	64B
1399/11/05	44,440	40,700	44,440	42,020	(1.89)	1,573	3M	133B
1399/11/04	43,130	42,100	43,850	42,830	1.85	3,239	8M	333B
1399/11/01	40,400	40,400	42,060	42,050	4.97	717	8M	351B
1399/10/30	37,880	37,880	41,500	40,060	0.55	743	2M	62B
1399/10/29	39,790	39,790	41,880	39,840	(4.87)	791	6M	224B
1399/10/27	41,080	41,080	41,800	41,880	(3.15)	197	1M	60B
1399/10/24	44,190	43,160	45,230	43,240	(4.82)	617	4M	179B
1399/10/23	44,590	44,590	44,590	45,430	(3.2)	254	1M	61B
1399/10/16	47,600	45,230	48,250	46,930	(0.53)	745	2M	70B
1399/10/15	48,190	46,900	48,450	47,180	0.08	679	2M	87B
1399/10/14	45,530	45,530	47,900	47,140	1.42	718	3M	144B
1399/10/13	45,910	45,510	48,510	46,480	(2.94)	747	2M	102B
1399/10/10	47,370	46,800	49,490	47,890	(0.25)	828	4M	185B
1399/10/09	48,700	47,510	49,270	48,010	(1.42)	666	2M	104B
1399/10/08	47,200	47,160	49,800	48,700	1.27	718	2M	99B
1399/10/07	48,080	46,880	49,000	48,090	0.0	714	2M	79B
1399/10/06	47,680	47,670	49,710	48,090	0.88	1,003	3M	154B
1399/10/03	48,720	46,530	49,990	47,670	(0.69)	1,196	3M	124B
1399/10/02	47,140	47,110	49,000	48,000	(1.11)	1,504	2M	115B
1399/10/01	47,100	47,100	50,020	48,540	(0.41)	1,232	3M	145B
1399/09/30	50,000	47,100	50,000	48,740	(0.75)	1,144	3M	162B
1399/09/29	47,540	47,540	49,330	49,110	4.51	1,514	5M	258B
1399/09/26	44,500	44,500	47,510	46,990	2.80	1,065	3M	159B
1399/09/25	45,700	45,670	47,520	45,710	(4.91)	1,201	7M	324B
1399/09/24	48,500	47,970	50,980	48,070	(4.79)	1,520	8M	386B
1399/09/23	51,700	49,200	52,500	50,490	(2.49)	1,509	3M	131B
1399/09/22	49,600	49,600	51,920	51,780	4.71	2,777	10M	532B
1399/09/19	50,000	48,900	51,000	49,450	(1.59)	1,447	3M	173B
1399/09/18	50,000	49,490	51,000	50,250	(2.62)	1,886	5M	262B
1399/09/17	52,000	49,210	53,380	51,600	1.02	2,301	7M	354B
1399/09/16	51,180	49,810	51,180	51,080	4.78	3,372	15M	765B
1399/09/15	44,480	44,480	49,000	48,750	4.46	1,277	11M	549B
1399/09/12	46,950	45,330	48,200	46,670	(2.18)	1,313	4M	175B
1399/09/11	48,790	46,010	49,600	47,710	(0.87)	1,188	3M	140B
1399/09/10	48,800	46,800	48,800	48,130	3.17	1,175	3M	132B
1399/09/09	46,500	45,300	46,780	46,650	4.69	1,488	7M	334B
1399/09/08	44,550	43,100	44,760	44,560	4.53	1,348	6M	249B
1399/09/05	39,510	39,510	43,610	42,630	2.62	1,276	3M	133B
1399/09/04	40,210	40,210	41,800	41,540	(1.84)	430	888K	36B
1399/09/01	43,900	41,290	43,900	42,320	(0.05)	879	2M	69B
1399/08/28	42,990	41,000	43,000	42,340	2.72	1,074	3M	140B
1399/08/27	40,500	40,500	42,500	41,220	1.28	655	1M	44B
1399/08/26	38,550	38,550	42,100	40,700	0.67	630	1M	48B
1399/08/25	40,080	39,000	41,990	40,430	(0.59)	823	2M	61B
1399/08/24	39,130	39,020	41,080	40,670	3.94	787	4M	165B
1399/08/21	37,750	37,750	40,990	39,130	(0.89)	1,124	4M	146B
1399/08/20	39,300	39,300	41,500	39,480	(4.55)	809	2M	87B
1399/08/17	39,570	39,570	39,570	41,360	(0.7)	120	334K	13B
1399/08/14	41,560	40,400	41,770	41,650	4.67	679	3M	108B
1399/08/12	38,140	38,140	40,500	39,790	(0.4)	377	890K	35B
1399/08/11	39,100	38,460	42,500	39,950	(1.31)	620	2M	67B
1399/08/10	41,960	38,680	42,000	40,480	0.80	637	892K	37B
1399/08/07	39,940	39,940	42,500	40,160	(4.47)	1,279	5M	191B
1399/08/06	41,800	41,800	41,800	42,040	(4.45)	109	2M	85B
1399/07/30	46,200	42,620	46,200	44,000	(1.92)	692	2M	101B
1399/07/29	44,560	44,560	49,240	44,860	(4.35)	776	3M	121B
1399/07/28	46,390	46,380	47,010	46,900	(3.93)	368	2M	74B
1399/07/27	48,200	47,740	49,950	48,820	(2.85)	432	1M	69B
1399/07/23	52,220	49,020	52,500	50,250	(1.1)	1,165	2M	104B
1399/07/22	49,800	47,820	52,380	50,810	1.84	1,335	4M	226B
1399/07/21	50,800	47,900	50,950	49,890	2.80	2,069	4M	222B
1399/07/20	46,000	46,000	49,510	48,530	2.54	1,067	2M	79B
1399/07/19	48,400	45,220	48,700	47,330	(0.53)	593	1M	49B
1399/07/16	47,820	47,000	48,890	47,580	0.13	862	1M	48B
1399/07/15	45,910	45,510	48,970	47,520	0.93	1,014	2M	109B
1399/07/14	46,250	46,230	50,000	47,080	(3.25)	986	2M	76B
1399/07/13	49,810	48,360	50,770	48,660	(4.4)	1,565	5M	234B
1399/07/12	50,010	49,320	51,800	50,900	0.30	2,329	4M	213B
1399/07/09	51,900	49,730	51,950	50,750	2.57	1,634	3M	129B
1399/07/08	46,300	45,950	50,640	49,480	2.59	1,880	4M	206B
1399/07/07	47,820	47,820	49,990	48,230	(4.17)	1,269	7M	333B
1399/07/06	52,910	49,970	52,910	50,330	(4.32)	790	2M	113B
1399/07/05	52,890	50,000	52,890	52,600	4.41	2,575	6M	312B
1399/07/02	49,990	49,000	50,430	50,380	4.89	1,706	5M	238B
1399/07/01	47,990	46,200	48,730	48,030	3.49	1,242	3M	134B
1399/06/31	45,520	45,520	47,890	46,410	(3.09)	1,160	3M	124B
1399/06/30	49,850	47,740	49,850	47,890	(4.7)	1,712	4M	171B
1399/06/29	48,500	46,290	51,120	50,250	3.20	3,149	9M	428B
1399/06/26	48,690	48,690	48,690	48,690	4.98	563	4M	217B
1399/06/25	46,710	46,710	46,710	46,380	4.25	432	2M	103B
1399/06/24	43,800	42,800	44,620	44,490	4.68	640	3M	113B
1399/06/23	41,690	40,710	42,710	42,500	4.47	2,360	10M	442B
1399/06/22	40,680	40,680	40,680	40,680	4.98	520	3M	111B
1399/06/19	36,100	36,100	39,200	38,750	3.78	1,323	6M	226B
1399/06/18	37,000	36,570	40,000	37,340	(2.84)	1,446	4M	149B
1399/06/17	39,200	37,890	40,700	38,430	(3.64)	1,214	5M	181B
1399/06/16	39,980	38,720	39,980	39,880	4.73	1,191	5M	210B
1399/06/15	38,710	38,710	38,710	38,080	3.28	454	2M	69B
1399/06/12	37,500	36,260	38,500	36,870	(3.38)	1,391	5M	173B
1399/06/11	37,980	37,880	39,860	38,160	(4.29)	2,040	9M	333B
1399/06/10	43,100	39,070	43,100	39,870	(3.04)	1,509	6M	233B
1399/06/05	41,120	41,000	41,120	41,120	4.98	822	3M	116B
1399/06/04	40,260	40,260	40,260	39,170	2.14	462	969K	39B
1399/06/03	40,400	38,300	40,500	38,350	(4.86)	1,214	7M	273B
1399/06/02	41,500	40,290	41,500	40,310	(4.95)	671	5M	190B
1399/06/01	42,310	41,970	44,500	42,410	(3.98)	1,211	4M	152B
1399/05/29	44,400	42,290	44,400	44,170	(0.76)	365	368K	16B
1399/05/28	43,150	43,000	44,650	44,510	4.66	1,453	4M	168B
1399/05/27	40,020	40,020	43,900	42,530	1.65	1,256	2M	70B
1399/05/26	41,800	41,800	43,060	41,840	(4.89)	1,228	6M	236B
1399/05/25	44,150	43,940	44,990	43,990	(4.89)	869	3M	118B
1399/05/22	47,200	44,870	49,400	46,250	(2.05)	1,434	3M	150B
1399/05/21	47,200	47,200	48,000	47,220	(4.95)	1,414	3M	162B
1399/05/20	52,900	49,360	52,900	49,680	(4.37)	2,404	5M	231B
1399/05/19	53,520	50,010	53,520	51,950	1.84	2,559	4M	199B
1399/05/15	51,450	50,000	51,750	51,010	3.49	2,043	5M	240B
1399/05/14	48,680	47,850	50,890	49,290	1.69	3,269	8M	411B
1399/05/13	49,000	47,770	49,500	48,470	(3.6)	2,004	4M	185B
1399/05/12	50,710	45,890	50,710	50,280	4.10	2,983	6M	296B
1399/05/11	49,300	47,800	49,300	48,300	2.85	2,034	3M	155B
1399/05/08	46,850	45,150	49,160	46,960	(1.14)	3,292	8M	355B
1399/05/07	49,790	45,510	49,800	47,500	(0.84)	2,327	4M	203B
1399/05/06	46,710	46,520	50,280	47,900	(2.17)	3,482	7M	320B
1399/05/05	49,990	48,920	49,990	48,960	(4.91)	3,546	8M	405B
1399/05/04	51,000	49,060	52,980	51,490	2.04	3,329	5M	253B
1399/05/01	50,420	50,350	52,000	50,460	(4.79)	2,447	4M	202B
1399/04/31	54,900	51,140	54,900	53,000	(1.54)	4,845	7M	357B
1399/04/30	53,830	53,500	53,830	53,830	4.99	3,096	11M	598B
1399/04/29	51,270	51,000	51,270	51,270	5.00	2,739	8M	399B
1399/04/28	45,980	45,980	50,820	48,830	0.89	8,482	19M	914B
1399/04/25	49,400	46,950	49,430	48,400	9.58	1,415	5M	250B
1399/04/09	45,100	45,070	48,400	46,570	(1.83)	3,454	7M	330B
1399/04/08	51,410	46,540	51,410	47,440	(3.14)	3,942	10M	478B
1399/04/07	49,090	48,150	49,150	48,980	4.64	3,967	7M	365B
1399/04/04	46,890	45,010	46,890	46,810	4.81	3,224	12M	578B
1399/04/03	45,850	45,850	45,850	44,660	2.27	571	1M	55B
1399/04/02	43,690	43,260	43,700	43,670	4.93	1,141	3M	137B
1399/04/01	41,730	40,500	41,730	41,620	4.70	2,658	6M	235B
1399/03/31	39,760	39,000	39,760	39,750	4.96	1,786	6M	229B
1399/03/27	37,390	36,600	37,960	37,870	4.73	1,749	8M	321B
1399/03/26	36,690	35,070	36,690	36,160	3.17	3,098	7M	268B
1399/03/25	36,200	34,500	36,250	35,050	(2.2)	1,881	6M	199B
1399/03/24	35,890	34,200	35,960	35,840	4.62	2,540	6M	232B
1399/03/21	33,500	33,500	35,028	34,257	2.67	1,628	6M	212B
1399/03/20	33,035	32,200	34,100	33,365	(1.17)	1,453	3M	90B
1399/03/19	36,840	33,332	36,840	33,760	(3.78)	1,836	3M	112B
1399/03/18	35,000	34,499	35,900	35,086	2.08	3,383	6M	213B
1399/03/17	34,770	33,777	34,770	34,371	3.77	2,177	4M	151B
1399/03/13	33,399	30,311	33,447	33,121	3.97	2,256	12M	387B
1399/03/12	30,300	30,300	32,220	31,855	3.81	1,449	5M	167B
1399/03/11	31,799	29,424	31,799	30,686	1.15	1,348	4M	132B
1399/03/10	30,529	30,529	30,710	30,336	3.72	526	3M	80B
1399/03/07	27,002	27,002	29,728	29,248	3.30	1,332	4M	106B
1399/03/06	29,340	28,156	29,397	28,313	(4.46)	1,230	5M	137B
1399/03/03	29,200	29,200	31,451	29,637	(2.22)	1,586	5M	159B
1399/02/31	30,928	29,500	30,928	30,310	2.90	2,096	6M	194B
1399/02/30	29,456	29,456	29,456	29,456	5.00	1,145	11M	315B
1399/02/29	28,000	27,001	29,400	28,054	8.28	1,951	5M	136B
1399/02/28	25,908	25,908	25,908	25,908	(5.0)	124	417K	11B
1399/02/27	28,650	27,221	28,650	27,271	(4.82)	1,345	5M	134B
1399/02/24	26,437	26,432	29,090	28,653	3.42	2,361	9M	249B
1399/02/23	27,720	27,702	28,480	27,705	(4.99)	1,921	17M	481B
1399/02/22	30,500	29,092	30,500	29,160	(4.78)	2,799	11M	321B
1399/02/21	31,985	29,790	31,985	30,623	(2.22)	3,835	13M	405B
1399/02/20	30,000	29,905	31,631	31,317	3.96	2,859	10M	316B
1399/02/17	29,999	28,500	31,300	30,125	(3.31)	2,805	10M	313B
1399/02/16	33,498	30,498	33,680	31,155	(2.95)	2,445	8M	259B
1399/02/15	32,314	30,777	32,314	32,103	4.31	3,204	14M	462B
1399/02/14	30,776	30,776	30,776	30,776	5.00	900	4M	124B
1399/02/13	28,604	28,604	30,034	29,311	7.59	483	3M	83B
1399/02/08	27,300	25,879	27,723	27,242	3.18	2,624	15M	417B
1399/02/07	26,505	25,002	26,505	26,403	4.60	1,468	7M	183B
1399/02/06	24,690	24,501	25,355	25,243	4.53	868	5M	123B
1399/02/03	23,470	23,440	24,615	24,148	0.24	2,045	9M	217B
1399/02/02	24,400	23,023	25,132	24,089	0.15	2,374	7M	177B
1399/02/01	24,059	23,000	24,075	24,053	4.90	1,862	13M	303B
1399/01/31	22,800	22,085	23,189	22,929	3.82	3,605	27M	619B
1399/01/30	21,400	21,380	22,307	22,085	3.95	2,870	11M	237B
1399/01/27	21,835	20,663	21,870	21,245	0.10	3,001	13M	281B
1399/01/26	19,997	19,476	21,526	21,224	3.53	2,837	15M	309B
1399/01/25	20,612	19,900	20,612	20,501	4.43	3,344	15M	313B
1399/01/24	18,902	18,902	19,648	19,631	4.91	2,121	20M	396B
1399/01/23	18,800	18,500	19,080	18,713	1.79	1,759	12M	228B
1399/01/20	18,200	17,902	18,598	18,384	1.87	2,026	10M	181B
1399/01/19	18,424	17,511	18,424	18,047	(0.62)	2,174	10M	185B
1399/01/18	18,000	17,700	18,940	18,159	(0.08)	1,544	6M	115B
1399/01/17	18,500	17,777	18,500	18,174	(1.19)	1,880	5M	85B
1399/01/16	18,400	17,701	18,580	18,393	3.92	2,348	8M	140B
1399/01/11	17,998	17,390	18,205	17,700	(1.8)	1,528	5M	94B
1399/01/10	18,580	17,301	18,580	18,025	1.50	1,751	5M	96B
1399/01/09	17,491	17,320	17,922	17,758	4.04	2,089	5M	97B
1399/01/06	16,221	15,751	17,296	17,069	3.62	1,630	9M	159B
1399/01/05	16,388	16,249	17,430	16,473	(2.89)	1,465	7M	110B
1398/12/28	16,539	16,209	17,178	16,963	3.69	1,460	6M	102B
1398/12/27	16,270	16,005	17,090	16,360	(0.18)	1,309	3M	49B
1398/12/26	16,051	15,998	16,808	16,389	2.38	2,132	7M	114B
1398/12/25	15,901	15,407	16,150	16,008	(1.29)	756	4M	67B
1398/12/24	16,450	16,212	16,500	16,217	(4.97)	1,060	13M	208B
1398/12/21	17,202	16,652	17,978	17,065	(1.3)	1,754	9M	151B
1398/12/20	17,290	17,290	17,301	17,290	(4.99)	1,237	15M	256B
1398/12/19	17,539	17,539	17,539	18,199	(1.42)	375	2M	28B
1398/12/17	18,400	17,502	19,000	18,462	0.18	1,884	8M	149B
1398/12/13	18,400	18,400	18,429	18,428	4.99	2,204	15M	270B
1398/12/12	17,250	17,020	17,634	17,552	4.51	1,724	13M	229B
1398/12/11	16,300	16,190	16,923	16,795	4.20	2,626	17M	283B
1398/12/10	15,912	15,829	16,500	16,118	(3.26)	2,492	13M	216B
1398/12/07	17,001	16,571	17,099	16,662	(0.95)	2,758	17M	278B
1398/12/06	17,000	16,430	17,126	16,822	(0.79)	3,371	14M	230B
1398/12/05	17,777	16,730	17,780	16,956	(1.6)	2,739	10M	170B
1398/12/04	16,898	16,673	17,334	17,231	4.37	2,877	14M	250B
1398/12/03	15,856	15,856	16,990	16,509	(1.08)	2,470	12M	194B
1398/11/30	16,116	16,116	16,976	16,690	3.23	2,472	14M	236B
1398/11/29	16,500	15,850	16,550	16,168	(2.61)	2,201	8M	133B
1398/11/28	16,500	16,200	16,770	16,601	3.94	4,395	21M	346B
1398/11/27	15,580	15,418	16,063	15,972	4.40	1,989	19M	301B
1398/11/26	15,600	15,150	15,600	15,299	1.44	2,733	12M	177B
1398/11/23	14,759	14,600	15,299	15,082	3.38	3,615	26M	399B
1398/11/21	15,000	14,435	15,051	14,589	(3.98)	2,045	8M	119B
1398/11/20	15,144	15,000	15,342	15,194	(1.3)	2,186	8M	117B
1398/11/19	15,555	15,000	15,555	15,394	3.91	4,328	24M	374B
1398/11/16	14,400	14,312	15,065	14,815	3.25	4,207	37M	547B
1398/11/15	14,550	14,200	14,640	14,348	(1.0)	1,703	7M	101B
1398/11/14	14,391	14,377	14,800	14,493	0.17	2,321	16M	226B
1398/11/13	14,600	14,290	14,700	14,469	(1.09)	1,636	6M	91B
1398/11/12	14,546	14,400	15,100	14,628	(1.31)	1,586	5M	78B
1398/11/08	14,930	14,550	14,976	14,822	0.53	1,636	6M	91B
1398/11/07	14,599	14,341	14,948	14,744	1.28	1,563	8M	119B
1398/11/06	15,000	14,201	15,001	14,558	(1.77)	2,323	9M	130B
1398/11/05	15,190	14,505	15,190	14,821	0.56	2,306	8M	111B
1398/11/02	14,850	14,496	15,150	14,738	(3.41)	3,942	15M	219B
1398/11/01	15,678	14,895	15,678	15,258	(2.68)	4,167	17M	259B
1398/10/30	15,640	15,500	15,693	15,678	4.90	3,173	35M	551B
1398/10/29	14,490	14,290	15,027	14,946	4.43	3,815	44M	661B
1398/10/28	14,186	14,150	14,484	14,312	0.89	1,681	8M	120B
1398/10/25	14,220	13,965	14,335	14,186	(0.04)	755	2M	25B
1398/10/24	14,470	14,101	14,470	14,191	(1.03)	779	2M	34B
1398/10/23	14,125	14,000	14,586	14,338	3.02	1,164	3M	45B
1398/10/22	13,920	13,600	13,920	13,918	4.98	1,015	6M	81B
1398/10/21	13,258	13,258	13,258	13,258	1.99	258	1M	19B
1398/10/18	12,956	12,956	13,400	12,999	(1.67)	518	2M	27B
1398/10/17	13,281	12,878	13,998	13,220	(1.71)	691	2M	22B
1398/10/15	13,311	13,311	13,700	13,450	0.02	737	2M	26B
1398/10/14	13,790	13,354	13,790	13,447	(4.33)	1,659	10M	136B
1398/10/11	13,883	13,883	14,245	14,056	0.77	1,360	4M	60B
1398/10/10	14,100	13,800	14,110	13,949	(0.78)	978	4M	53B
1398/10/09	14,270	13,982	14,270	14,058	(0.63)	1,407	4M	62B
1398/10/08	14,175	14,000	14,260	14,147	0.88	947	3M	39B
1398/10/07	14,000	13,905	14,150	14,023	0.55	929	2M	34B
1398/10/04	13,991	13,852	14,050	13,946	0.68	838	2M	27B
1398/10/03	13,650	13,650	13,951	13,852	0.73	640	2M	21B
1398/10/02	13,621	13,450	13,999	13,752	(0.39)	902	2M	32B
1398/10/01	13,700	13,390	14,020	13,806	(0.11)	1,405	8M	111B
1398/09/30	14,000	13,730	14,000	13,821	(1.22)	845	1M	16B
1398/09/27	13,960	13,802	14,249	13,992	2.34	996	1M	20B
1398/09/26	13,556	13,500	13,929	13,672	0.75	1,429	8M	114B
1398/09/25	13,601	13,510	13,710	13,570	(1.2)	692	1M	20B
1398/09/24	13,800	13,501	13,958	13,735	0.23	847	2M	28B
1398/09/23	13,590	13,350	13,800	13,703	1.08	1,419	2M	26B
1398/09/20	13,224	13,170	13,700	13,556	0.05	803	2M	21B
1398/09/19	13,167	13,167	13,698	13,549	2.92	1,228	3M	45B
1398/09/18	13,150	13,090	13,371	13,165	1.08	911	1M	19B
1398/09/17	13,100	12,790	13,179	13,024	0.45	922	2M	20B
1398/09/16	12,995	12,850	13,187	12,966	1.14	927	2M	19B
1398/09/13	13,000	12,752	13,000	12,820	(0.45)	964	1M	18B
1398/09/12	12,990	12,699	12,990	12,878	0.38	1,192	2M	30B
1398/09/11	12,800	12,524	12,998	12,829	3.24	2,141	5M	62B
1398/09/10	12,301	12,290	12,770	12,426	0.80	1,673	4M	48B
1398/09/09	12,488	12,248	12,488	12,327	0.11	1,319	3M	38B
1398/09/06	12,388	12,250	12,397	12,313	0.15	687	1M	15B
1398/09/05	12,530	12,245	12,530	12,295	(0.67)	657	1M	16B
1398/09/04	12,548	12,275	12,548	12,378	0.23	579	885K	11B
1398/09/03	12,306	12,232	12,420	12,350	(0.41)	497	2M	19B
1398/09/02	12,460	12,303	12,610	12,401	(0.32)	444	939K	12B
1398/08/29	12,588	12,297	12,590	12,441	(0.46)	501	1M	16B
1398/08/28	12,415	12,251	12,596	12,499	0.68	413	850K	11B
1398/08/27	12,102	12,102	12,631	12,415	(0.42)	333	875K	11B
1398/08/26	12,569	12,113	12,800	12,467	(1.26)	388	1M	16B
1398/08/25	12,798	12,402	12,850	12,626	1.37	625	1M	15B
1398/08/22	12,888	12,099	12,888	12,455	(2.2)	1,974	3M	42B
1398/08/21	12,979	12,598	12,979	12,735	(0.49)	503	557K	7B
1398/08/20	12,736	12,618	12,990	12,798	1.50	526	2M	28B
1398/08/19	12,601	12,450	12,860	12,609	(1.96)	583	2M	20B
1398/08/18	13,149	12,650	13,149	12,861	(0.72)	580	1M	16B
1398/08/14	12,810	12,750	13,390	12,954	(0.84)	859	2M	25B
1398/08/13	13,004	12,896	13,495	13,064	(1.11)	525	1M	15B
1398/08/12	13,520	12,903	13,520	13,211	(0.65)	571	932K	12B
1398/08/11	13,253	13,200	13,774	13,297	(0.17)	678	1M	15B
1398/08/08	13,480	13,221	13,559	13,320	(1.19)	988	2M	21B
1398/08/06	13,500	13,208	13,859	13,480	(0.04)	690	8M	112B
1398/08/04	13,587	13,099	13,900	13,486	0.83	421	884K	12B
1398/08/01	13,690	13,002	13,700	13,375	(1.35)	517	1M	15B
1398/07/30	13,489	13,198	13,750	13,558	2.73	575	1M	16B
1398/07/29	13,148	12,705	13,444	13,198	0.38	844	2M	24B
1398/07/28	13,678	12,990	13,970	13,148	(3.84)	1,089	5M	60B
1398/07/24	13,210	13,201	14,000	13,673	1.14	821	2M	29B
1398/07/23	14,300	13,410	14,365	13,519	(4.22)	1,874	5M	64B
1398/07/22	14,600	13,825	14,600	14,115	(2.82)	954	1M	17B
1398/07/21	14,696	14,389	14,696	14,525	1.08	2,207	6M	94B
1398/07/20	14,200	14,000	14,560	14,370	3.43	1,856	8M	112B
1398/07/17	13,889	13,228	14,200	13,893	1.84	1,033	2M	32B
1398/07/16	14,220	13,317	14,264	13,642	(2.68)	1,361	4M	53B
1398/07/15	13,960	13,850	14,199	14,017	0.67	760	1M	20B
1398/07/14	13,970	13,760	14,129	13,924	(1.6)	903	2M	21B
1398/07/13	14,432	13,711	14,432	14,151	(0.73)	1,803	4M	58B
1398/07/10	14,000	13,900	14,497	14,255	0.24	1,978	7M	96B
1398/07/09	14,109	13,771	14,600	14,221	0.94	2,771	7M	106B
1398/07/08	14,312	14,000	14,443	14,089	0.21	1,905	9M	120B
1398/07/07	14,568	13,740	14,568	14,060	(2.73)	1,568	4M	50B
1398/07/06	14,750	14,252	14,880	14,454	(0.12)	2,206	6M	90B
1398/07/03	14,540	14,201	14,798	14,471	0.94	1,848	6M	88B
1398/07/02	14,589	14,000	14,690	14,336	1.98	3,153	9M	126B
1398/07/01	14,058	14,011	14,058	14,058	5.00	2,421	35M	486B
1398/06/31	12,810	12,810	13,410	13,389	4.83	1,584	16M	210B
1398/06/30	12,720	12,645	12,999	12,772	0.63	866	3M	42B
1398/06/27	12,871	12,558	12,900	12,692	(0.53)	1,048	2M	29B
1398/06/26	12,919	12,557	12,986	12,759	0.88	1,415	4M	48B
1398/06/25	12,390	12,236	12,920	12,648	2.64	1,907	6M	70B
1398/06/24	12,500	12,200	12,514	12,323	(1.82)	910	2M	24B
1398/06/23	12,700	12,490	12,700	12,552	(1.12)	1,025	4M	46B
1398/06/20	12,850	12,492	12,859	12,694	1.13	1,148	3M	40B
1398/06/17	12,499	12,350	12,800	12,552	1.47	329	800K	10B
1398/06/12	12,402	12,173	12,421	12,370	0.39	701	2M	28B
1398/06/11	12,436	12,165	12,464	12,322	(0.36)	841	3M	37B
1398/06/10	12,490	12,070	12,490	12,366	0.16	610	1M	12B
1398/06/09	12,100	12,100	12,450	12,346	2.47	954	3M	42B
1398/06/06	11,421	11,421	12,180	12,048	1.16	779	2M	27B
1398/06/05	11,880	11,400	12,133	11,910	2.67	1,561	4M	46B
1398/06/04	11,555	11,481	11,850	11,600	1.15	1,432	4M	46B
1398/06/03	11,500	11,354	11,575	11,468	(0.3)	1,300	2M	21B
1398/06/02	11,363	11,354	11,700	11,503	2.44	1,197	3M	39B
1398/05/30	11,199	11,180	11,365	11,229	0.38	732	5M	55B
1398/05/28	11,175	11,150	11,250	11,187	(0.08)	790	3M	29B
1398/05/27	11,283	11,168	11,283	11,196	(0.77)	656	2M	27B
1398/05/26	11,339	11,246	11,400	11,283	(0.58)	1,243	2M	26B
1398/05/23	11,300	11,300	11,447	11,349	0.51	510	2M	25B
1398/05/22	11,386	11,224	11,386	11,291	(0.71)	451	933K	11B
1398/05/20	11,452	11,248	11,454	11,372	0.57	1,613	2M	25B
1398/05/19	11,454	11,182	11,454	11,308	(0.16)	1,174	3M	29B
1398/05/16	11,400	11,189	11,400	11,326	0.26	554	6M	72B
1398/05/15	11,470	11,212	11,470	11,297	(1.5)	513	3M	29B
1398/05/14	11,699	11,100	11,750	11,469	0.67	801	3M	30B
1398/05/13	11,201	11,200	11,750	11,393	1.65	1,687	6M	69B
1398/05/12	11,280	11,140	11,280	11,208	0.0	421	2M	20B
1398/05/09	11,275	11,189	11,280	11,208	(0.05)	428	2M	22B
1398/05/08	11,499	11,151	11,499	11,214	(0.43)	737	2M	23B
1398/05/07	11,548	11,200	11,548	11,262	0.12	552	4M	44B
1398/05/06	11,250	11,151	11,699	11,248	(0.3)	413	1M	12B
1398/05/05	11,330	11,205	11,499	11,282	(0.27)	481	729K	8B
1398/05/02	11,660	11,089	11,660	11,313	(2.59)	733	1M	13B
1398/05/01	11,780	11,500	11,780	11,614	(0.51)	440	793K	9B
1398/04/31	11,743	11,500	11,809	11,674	1.82	1,020	7M	85B
1398/04/30	11,399	11,281	11,589	11,465	2.54	869	3M	32B
1398/04/29	11,250	11,001	11,400	11,181	0.62	558	2M	28B
1398/04/26	10,909	10,909	11,345	11,112	(1.2)	587	2M	17B
1398/04/25	11,669	11,097	11,894	11,247	(3.72)	583	2M	20B
1398/04/24	12,099	11,478	12,099	11,681	(1.82)	723	2M	25B
1398/04/23	12,000	11,600	12,000	11,898	(1.0)	868	4M	48B
1398/04/17	13,951	13,540	13,951	13,688	(1.89)	1,414	4M	52B
1398/04/16	13,753	13,753	14,028	13,951	0.22	344	1M	20B
1398/04/15	14,100	13,752	14,149	13,921	(0.46)	383	1M	17B
1398/04/12	13,938	13,935	14,100	13,985	0.44	349	1M	16B
1398/04/11	13,979	13,870	13,999	13,924	(0.4)	386	1M	15B
1398/04/10	14,196	13,900	14,196	13,980	(0.47)	265	786K	11B
1398/04/09	14,298	13,930	14,298	14,046	(0.47)	217	987K	14B
1398/04/05	14,160	13,991	14,237	14,112	(0.23)	440	2M	27B
1398/04/04	14,439	14,012	14,439	14,144	0.26	347	3M	35B
1398/04/03	14,199	13,831	14,390	14,107	0.42	446	2M	21B
1398/04/02	13,990	13,701	14,090	14,048	(1.07)	210	461K	6B
1398/04/01	13,399	13,399	14,740	14,200	0.68	329	1M	19B
1398/03/29	14,270	13,893	14,270	14,104	(1.16)	70	228K	3B
1398/03/28	14,950	13,952	14,950	14,270	(0.65)	294	694K	10B
1398/03/27	14,489	13,901	14,898	14,363	0.62	790	1M	20B
1398/03/26	14,096	14,000	14,667	14,274	2.18	485	1M	20B
1398/03/25	13,500	13,500	14,090	13,969	3.08	577	2M	26B
1398/03/22	13,251	13,251	13,850	13,551	0.80	210	785K	11B
1398/03/21	13,330	13,137	13,565	13,443	1.05	231	632K	9B
1398/03/20	13,691	13,079	13,777	13,303	(3.37)	354	986K	13B
1398/03/19	14,000	13,505	14,000	13,767	(0.05)	252	489K	7B
1398/03/18	13,311	13,311	14,148	13,774	0.86	230	613K	8B
1398/03/13	13,700	13,500	13,799	13,656	(0.51)	177	844K	12B
1398/03/12	13,760	13,553	13,982	13,726	(0.2)	472	942K	13B
1398/03/11	13,934	13,520	13,934	13,754	(1.31)	188	473K	6B
1398/03/08	13,963	13,600	14,111	13,936	(0.27)	171	228K	3B
1398/03/07	13,941	13,620	14,200	13,974	3.03	412	4M	51B
1398/03/05	13,649	13,449	13,813	13,563	0.31	187	740K	10B
1398/03/04	13,600	13,321	13,970	13,521	0.0	119	247K	3B
1398/03/01	13,795	13,300	13,948	13,521	1.41	210	669K	9B
1398/02/31	13,350	13,300	13,650	13,333	0.22	152	176K	2B
1398/02/30	13,350	13,200	13,610	13,304	1.10	159	471K	6B
1398/02/29	13,498	12,973	13,498	13,159	(0.54)	278	2M	31B
1398/02/28	13,426	12,953	13,470	13,230	(0.83)	376	427K	6B
1398/02/25	13,540	13,111	13,712	13,341	(1.68)	300	541K	7B
1398/02/24	13,722	13,400	13,722	13,569	(0.64)	316	459K	6B
1398/02/23	13,449	13,400	13,900	13,657	2.17	124	759K	10B
1398/02/22	13,239	13,065	13,979	13,367	(2.8)	359	934K	12B
1398/02/21	13,901	13,200	14,276	13,752	(0.81)	310	599K	8B
1398/02/18	13,380	12,926	14,277	13,864	1.96	399	1M	15B
1398/02/17	13,419	13,387	14,300	13,598	(3.5)	357	1M	17B
1398/02/16	14,500	13,753	14,587	14,091	(2.66)	576	3M	49B
1398/02/15	14,521	14,001	14,940	14,476	(1.51)	796	3M	46B
1398/02/14	14,791	14,445	15,150	14,698	1.73	1,196	4M	58B
1398/02/11	14,457	14,300	14,457	14,448	4.93	1,492	14M	198B
1398/02/10	13,391	13,195	13,834	13,769	4.50	720	7M	100B
1398/02/09	13,012	13,012	13,390	13,176	1.27	340	1M	17B
1398/02/08	13,098	12,901	13,150	13,011	(0.12)	312	2M	32B
1398/02/07	13,200	12,830	13,200	13,026	(0.75)	239	1M	16B
1398/02/04	13,020	12,776	13,299	13,124	1.22	272	2M	31B
1398/02/03	13,000	12,701	13,179	12,966	(0.97)	541	2M	25B
1398/02/02	13,100	12,753	13,200	13,093	0.53	282	770K	10B
1398/01/31	12,750	12,750	13,100	13,024	0.87	385	1M	16B
1398/01/28	12,975	12,621	12,975	12,912	(0.4)	126	225K	3B
1398/01/27	13,149	12,850	13,149	12,964	0.15	898	2M	26B
1398/01/26	12,700	12,630	13,089	12,944	(0.06)	1,219	2M	32B
1398/01/25	12,795	12,500	13,249	12,952	(0.39)	230	1M	18B
1398/01/24	13,044	12,750	13,149	13,003	(0.72)	264	1M	18B
1398/01/21	13,194	12,953	13,299	13,097	0.55	378	618K	8B
1398/01/20	12,940	12,900	13,193	13,025	(0.28)	249	677K	9B
1398/01/19	13,220	12,541	13,220	13,061	(1.06)	241	459K	6B
1398/01/18	13,469	12,793	13,469	13,201	0.66	258	552K	7B
1398/01/17	13,498	13,001	13,498	13,115	0.47	218	553K	7B
1398/01/11	13,200	12,800	13,206	13,053	1.41	357	3M	33B
1398/01/10	12,603	12,223	12,895	12,872	4.81	582	7M	96B
1398/01/07	12,400	12,120	12,500	12,281	0.42	154	352K	4B
1398/01/06	12,498	12,011	12,498	12,230	(0.11)	180	190K	2B
1398/01/05	12,300	12,200	12,599	12,244	0.28	154	196K	2B
1397/12/28	12,230	12,000	12,286	12,210	1.71	600	3M	40B
1397/12/27	11,845	11,811	12,229	12,005	3.07	305	3M	40B
1397/12/26	11,660	11,580	11,842	11,647	0.17	430	3M	30B
1397/12/25	11,475	11,475	11,800	11,627	0.82	160	641K	7B
1397/12/22	11,770	11,325	11,770	11,533	(0.22)	295	1M	17B
1397/12/21	11,320	11,255	11,750	11,558	0.64	256	1M	12B
1397/12/20	11,474	11,300	11,590	11,485	2.20	327	1M	12B
1397/12/19	11,258	11,200	11,450	11,238	1.11	249	506K	6B
1397/12/18	11,373	11,015	11,427	11,115	1.06	252	2M	22B
1397/12/15	10,977	10,866	11,474	10,998	0.64	245	2M	20B
1397/12/14	10,990	10,801	10,990	10,928	(0.91)	116	707K	8B
1397/12/13	10,999	10,866	11,064	11,028	0.67	188	2M	24B
1397/12/12	10,763	10,763	11,140	10,955	0.70	129	994K	11B
1397/12/11	10,813	10,813	10,989	10,879	(0.28)	112	773K	8B
1397/12/08	11,000	10,850	11,000	10,909	0.34	82	1M	15B
1397/12/07	10,950	10,756	11,000	10,872	(1.49)	224	2M	19B
1397/12/06	10,900	10,900	11,289	11,037	1.31	247	1M	17B
1397/12/05	11,388	10,800	11,388	10,894	(1.14)	260	1M	13B
1397/12/04	10,600	10,515	11,303	11,020	1.66	421	2M	19B
1397/12/01	10,739	10,450	10,739	10,840	(1.22)	205	316K	3B
1397/11/30	10,980	10,564	10,980	10,974	(1.31)	176	340K	4B
1397/11/29	11,030	10,871	11,030	11,120	(0.89)	116	322K	4B
1397/11/28	11,320	10,889	11,320	11,220	(0.98)	119	330K	4B
1397/11/27	11,282	11,100	11,388	11,331	(0.38)	116	218K	2B
1397/11/24	11,090	11,006	11,499	11,374	0.16	145	428K	5B
1397/11/23	11,151	11,106	11,201	11,356	(0.3)	61	139K	2B
1397/11/21	11,200	11,104	11,349	11,390	(0.19)	42	120K	1B
1397/11/17	11,156	11,156	11,400	11,412	(0.62)	146	264K	3B
1397/11/16	11,450	11,281	11,620	11,483	(0.21)	101	195K	2B
1397/11/15	11,000	11,000	11,787	11,507	0.26	88	264K	3B
1397/11/14	11,400	11,173	11,800	11,477	(2.41)	245	901K	10B
1397/11/13	11,684	11,380	11,900	11,761	1.08	188	717K	8B
1397/11/10	11,400	11,311	11,999	11,635	0.52	144	433K	5B
1397/11/09	11,252	11,252	11,699	11,575	(0.31)	107	173K	2B
1397/11/08	11,450	11,300	11,550	11,611	(0.35)	119	112K	1B
1397/11/07	11,501	11,342	11,750	11,652	(0.44)	143	162K	2B
1397/11/06	11,602	11,301	12,000	11,703	1.11	198	566K	7B
1397/11/03	11,580	11,440	11,749	11,574	0.0	94	182K	2B
1397/11/02	11,500	11,401	11,887	11,574	(0.08)	136	200K	2B
1397/11/01	11,680	11,380	11,999	11,583	(1.08)	239	768K	9B
1397/10/30	11,400	11,160	12,029	11,710	2.21	447	1M	13B
1397/10/29	11,400	11,240	11,480	11,457	(0.48)	182	338K	4B
1397/10/26	11,542	11,251	11,542	11,512	(0.26)	126	389K	4B
1397/10/25	11,671	11,300	11,671	11,542	(1.25)	303	447K	5B
1397/10/24	11,700	11,500	11,700	11,688	(0.37)	119	282K	3B
1397/10/23	11,880	11,500	11,900	11,731	(0.8)	182	444K	5B
1397/10/22	11,926	11,750	11,980	11,826	1.09	224	530K	6B
1397/10/19	11,897	11,510	11,990	11,699	0.48	228	503K	6B
1397/10/18	11,360	11,360	11,800	11,643	0.47	339	927K	11B
1397/10/17	11,500	11,350	11,789	11,588	(2.58)	393	580K	7B
1397/10/16	11,663	11,501	11,701	11,895	(0.63)	203	166K	2B
1397/10/15	12,250	11,665	12,250	11,970	(2.49)	323	649K	8B
1397/10/12	12,252	11,910	12,300	12,276	(0.66)	292	218K	3B
1397/10/11	12,388	12,100	12,388	12,358	4.74	625	1M	15B
1397/10/10	11,700	11,700	12,150	11,799	1.38	296	398K	5B
1397/10/09	11,391	11,390	11,997	11,638	1.63	333	563K	7B
1397/10/08	11,600	11,294	11,670	11,451	1.80	340	672K	8B
1397/10/05	11,400	11,112	11,400	11,249	(3.35)	400	973K	11B
1397/10/04	12,000	11,400	12,000	11,639	(0.81)	334	636K	7B
1397/09/20	15,910	15,910	16,700	16,430	(0.64)	424	1M	21B
1397/09/19	16,250	16,003	16,280	16,535	(1.02)	175	178K	3B
1397/09/18	16,800	16,100	16,800	16,706	(0.73)	153	195K	3B
1397/09/17	17,000	16,350	17,000	16,829	(0.83)	157	167K	3B
1397/09/14	16,700	16,700	17,100	16,969	0.15	128	318K	5B
1397/09/13	17,150	16,355	17,400	16,944	(1.46)	345	1M	21B
1397/09/12	17,400	16,928	17,400	17,195	(3.47)	155	686K	12B
1397/09/06	18,290	17,376	18,290	17,814	(3.12)	340	1M	24B
1397/08/30	18,690	17,901	18,690	18,387	(1.37)	241	1M	27B
1397/08/29	18,390	18,015	18,898	18,643	1.65	318	3M	65B
1397/08/28	18,470	18,001	18,470	18,340	0.24	184	299K	6B
1397/08/27	18,500	17,851	18,500	18,297	(2.62)	157	415K	8B
1397/08/26	18,999	18,251	18,999	18,790	(0.55)	191	242K	5B
1397/08/23	18,640	18,409	19,088	18,894	0.35	217	1M	25B
1397/08/22	18,999	18,500	18,999	18,828	(0.83)	130	202K	4B
1397/08/21	19,200	18,550	19,230	18,985	(0.23)	109	513K	10B
1397/08/20	19,000	18,401	19,380	19,029	(0.64)	146	740K	14B
1397/08/19	19,400	18,631	19,400	19,151	(1.25)	265	2M	29B
1397/08/15	19,420	19,000	19,599	19,393	(0.05)	248	884K	17B
1397/08/14	18,911	18,911	19,367	19,403	(0.31)	84	99K	2B
1397/08/13	19,530	18,922	19,610	19,464	(0.61)	213	2M	29B
1397/08/12	19,190	18,500	20,199	19,583	1.45	407	2M	38B
1397/08/09	19,005	18,960	19,650	19,304	0.98	205	608K	12B
1397/08/07	19,300	18,900	19,450	19,116	(1.57)	277	926K	18B
1397/08/06	19,300	18,794	19,700	19,420	0.36	202	836K	16B
1397/08/05	19,800	18,315	20,240	19,350	0.37	477	2M	42B
1397/08/02	19,101	18,880	20,333	19,278	(2.99)	401	1M	25B
1397/08/01	19,210	19,100	20,426	19,873	2.15	778	5M	91B
1397/07/30	19,400	19,240	19,999	19,454	1.11	270	2M	34B
1397/07/29	19,860	18,700	19,860	19,240	(1.1)	284	1M	24B
1397/07/28	19,740	19,250	19,740	19,454	1.65	326	1M	27B
1397/07/25	18,200	18,200	19,701	19,139	1.26	330	2M	37B
1397/07/24	19,100	18,601	19,100	18,901	(0.18)	522	3M	59B
1397/07/23	18,400	18,400	19,137	18,935	3.44	432	2M	30B
1397/07/22	17,802	17,802	18,779	18,306	0.44	88	231K	4B
1397/07/21	18,220	17,812	19,200	18,226	(1.16)	250	663K	12B
1397/07/18	18,979	17,899	18,997	18,439	(0.01)	498	2M	38B
1397/07/17	19,000	18,001	19,099	18,440	1.27	615	2M	37B
1397/07/16	18,000	17,995	19,000	18,209	(3.05)	479	3M	55B
1397/07/15	18,828	18,441	20,000	18,782	(3.24)	408	2M	37B
1397/07/14	20,476	18,711	20,650	19,411	(1.44)	466	2M	30B
1397/07/11	18,020	18,020	19,887	19,695	3.99	1,058	12M	239B
1397/07/10	19,363	18,618	20,500	18,940	(3.35)	1,008	10M	181B
1397/07/09	18,666	18,614	20,210	19,597	0.02	2,171	34M	668B
1397/07/08	19,800	19,421	19,800	19,593	3.70	978	4M	70B
1397/07/07	19,055	18,400	19,055	18,894	4.11	885	7M	133B
1397/07/04	17,734	17,700	18,207	18,148	4.66	1,078	14M	259B
1397/07/03	17,230	16,860	17,718	17,340	2.76	1,583	21M	367B
1397/07/02	17,002	16,786	17,350	16,875	(0.09)	427	4M	65B
1397/07/01	16,450	16,450	17,450	16,891	0.64	537	2M	36B
1397/06/31	17,250	16,310	17,250	16,783	(1.1)	539	2M	41B
1397/06/27	17,165	16,550	17,165	16,970	(1.05)	416	4M	66B
1397/06/26	17,400	16,800	17,400	17,150	0.65	698	4M	61B
1397/06/25	17,340	16,500	17,350	17,040	2.29	983	6M	108B
1397/06/24	16,659	16,659	16,659	16,659	5.00	459	9M	157B
1397/06/21	15,866	15,866	15,866	15,866	5.00	341	8M	132B
1397/06/20	15,200	14,750	15,800	15,111	(0.37)	283	1M	17B
1397/06/19	14,900	14,900	15,425	15,167	3.04	415	3M	39B
1397/06/18	14,503	14,503	15,150	14,719	1.49	391	2M	30B
1397/06/17	14,510	14,478	14,549	14,503	0.48	257	2M	24B
1397/06/14	14,780	14,301	14,780	14,434	(1.04)	169	730K	11B
1397/06/13	14,701	14,441	14,979	14,585	0.77	171	1M	18B
1397/06/12	14,500	14,271	14,531	14,474	(0.19)	90	488K	7B
1397/06/11	14,539	14,201	15,000	14,501	(0.03)	293	5M	74B
1397/06/10	14,568	14,310	14,698	14,505	1.14	180	797K	12B
1397/06/07	14,280	14,183	14,540	14,341	0.37	275	2M	22B
1397/06/06	14,200	14,187	14,550	14,288	(0.4)	200	737K	11B
1397/06/05	14,350	14,160	14,559	14,346	0.04	262	1M	17B
1397/06/04	14,879	14,000	14,879	14,340	(2.4)	298	890K	13B
1397/06/03	14,555	14,400	14,929	14,692	(0.58)	245	584K	9B
1397/05/30	15,000	14,651	15,000	14,778	(1.61)	203	1M	16B
1397/05/29	15,000	14,910	15,249	15,020	(0.03)	576	6M	98B
1397/05/28	14,745	14,702	15,199	15,025	2.39	322	2M	33B
1397/05/27	14,868	14,550	14,868	14,674	0.09	189	1M	15B
1397/05/24	14,475	14,210	14,873	14,661	(1.74)	184	817K	12B
1397/05/23	14,810	14,555	15,000	14,920	3.45	350	2M	29B
1397/05/22	14,700	14,200	14,890	14,422	(3.33)	309	2M	22B
1397/05/21	14,882	14,590	15,502	14,919	0.93	347	1M	17B
1397/05/20	14,998	14,252	15,098	14,782	(5.65)	668	5M	67B
1397/05/16	15,890	15,100	15,890	15,668	0.58	125	438K	7B
1397/05/15	15,579	15,507	15,579	15,578	4.99	1,298	14M	217B
1397/05/14	14,400	14,400	14,847	14,838	4.94	779	9M	129B
1397/05/13	13,905	13,901	14,550	14,140	3.70	519	3M	43B
1397/05/10	13,713	13,713	13,713	13,636	4.41	35	808K	11B
1397/05/09	13,104	13,104	13,104	13,060	4.65	60	852K	11B
1397/05/08	12,000	11,910	12,497	12,480	4.86	403	4M	50B
1397/05/07	12,000	11,500	12,022	11,902	3.95	342	3M	35B
1397/05/06	11,450	11,431	11,450	11,450	5.00	512	13M	146B
1397/05/03	10,890	10,712	10,895	10,905	(0.29)	47	228K	2B
1397/05/02	11,000	10,701	11,000	10,937	0.09	83	403K	4B
1397/05/01	11,118	10,850	11,320	10,927	1.04	93	570K	6B
1397/04/31	10,800	10,800	11,190	10,815	1.41	102	388K	4B
1397/04/30	10,729	10,676	10,960	10,665	1.06	102	620K	7B
1397/04/27	10,520	10,300	10,899	10,553	1.05	136	1M	15B
1397/04/26	10,500	10,300	10,500	10,443	(1.43)	130	1M	14B
1397/04/25	10,999	10,086	10,999	10,595	0.20	126	644K	7B
1397/04/19	12,388	12,000	12,397	12,174	(0.03)	206	466K	6B
1397/04/17	12,496	12,001	12,496	12,178	(0.77)	154	2M	21B
1397/04/16	12,369	12,045	12,500	12,272	0.36	112	497K	6B
1397/04/13	12,201	12,001	12,440	12,228	0.36	124	612K	7B
1397/04/12	12,199	12,072	12,398	12,184	1.33	174	1M	16B
1397/04/11	11,863	11,863	12,200	12,024	(1.25)	122	1M	17B
1397/04/10	12,500	12,175	12,500	12,176	(4.99)	127	2M	22B
1397/04/09	12,965	12,500	12,965	12,815	0.45	82	608K	8B
1397/04/06	13,000	12,391	13,000	12,757	(2.19)	204	2M	25B
1397/04/05	13,400	12,699	13,400	13,043	(0.08)	264	2M	32B
1397/04/04	12,840	12,750	13,111	13,054	4.54	380	7M	88B
1397/04/03	12,270	12,270	12,630	12,487	2.14	472	3M	32B
1397/04/02	12,200	11,650	12,500	12,225	2.11	419	2M	20B
1397/03/28	12,085	11,501	12,085	11,972	3.92	301	2M	24B
1397/03/27	11,520	11,050	11,520	11,520	4.99	95	2M	19B
1397/03/23	10,598	10,598	10,997	10,972	4.75	254	5M	50B
1397/03/22	10,400	10,400	10,598	10,474	0.72	134	1M	12B
1397/03/21	10,400	10,300	10,448	10,399	0.10	164	6M	67B
1397/03/20	10,340	10,300	10,418	10,389	1.53	161	1M	13B
1397/03/19	10,248	9,971	10,276	10,232	1.12	140	1M	13B
1397/03/13	10,200	10,070	10,210	10,119	0.63	147	1M	13B
1397/03/12	9,969	9,963	10,120	10,056	0.51	135	1M	14B
1397/03/09	10,120	9,965	10,120	10,005	(0.23)	96	995K	10B
1397/03/08	9,982	9,982	10,040	10,028	(0.24)	61	456K	5B
1397/03/07	10,279	9,960	10,280	10,052	0.35	96	558K	6B
1397/03/06	10,104	10,000	10,300	10,017	(2.43)	195	5M	45B
1397/03/05	10,300	10,100	10,379	10,267	(0.41)	66	264K	3B
1397/03/02	10,387	10,291	10,387	10,309	1.94	77	770K	8B
1397/03/01	10,000	10,000	10,340	10,113	0.83	65	540K	6B
1397/02/31	10,159	10,000	10,159	10,030	0.07	50	398K	4B
1397/02/30	10,000	10,000	10,189	10,023	0.58	85	453K	5B
1397/02/29	10,047	9,970	10,047	9,965	0.07	31	109K	1B
1397/02/26	10,039	9,970	10,045	9,958	0.20	81	292K	3B
1397/02/25	10,030	9,954	10,070	9,938	0.16	41	196K	2B
1397/02/24	10,040	9,900	10,047	9,922	0.23	34	190K	2B
1397/02/23	9,900	9,844	10,000	9,899	0.86	100	640K	6B
1397/02/22	9,900	9,710	9,999	9,815	1.02	41	490K	5B
1397/02/19	9,800	9,411	10,000	9,716	(0.15)	96	2M	17B
1397/02/18	9,900	9,840	9,940	9,731	0.14	41	95K	934M
1397/02/17	9,824	9,729	9,938	9,717	0.19	48	244K	2B
1397/02/16	9,551	9,551	9,839	9,699	1.15	101	688K	7B
1397/02/15	9,550	9,400	9,799	9,589	0.45	70	598K	6B
1397/02/11	9,387	9,201	9,550	9,546	(0.01)	56	99K	945M
1397/02/10	9,944	9,384	9,975	9,547	(3.34)	205	796K	8B
1397/02/09	9,901	9,680	10,055	9,877	(2.51)	146	724K	7B
1397/02/08	10,197	9,950	10,197	10,131	(0.57)	88	315K	3B
1397/02/05	10,273	10,120	10,273	10,189	0.01	28	128K	1B
1397/02/04	10,275	10,046	10,293	10,188	0.18	39	231K	2B
1397/02/03	10,195	10,000	10,599	10,170	(0.53)	158	2M	17B
1397/02/02	10,100	10,040	10,199	10,224	(0.5)	70	330K	3B
1397/02/01	10,070	10,000	10,089	10,275	(0.31)	46	121K	1B
1397/01/29	10,120	9,940	10,120	10,307	(0.46)	51	139K	1B
1397/01/28	10,755	10,100	10,755	10,355	(2.6)	148	816K	8B
1397/01/27	10,552	10,373	10,552	10,631	(2.63)	83	513K	5B
1397/01/26	10,940	10,510	10,949	10,918	(0.9)	67	244K	3B
1397/01/22	11,001	10,670	11,430	11,017	(1.6)	124	777K	9B
1397/01/21	11,110	11,082	11,640	11,196	(4.02)	226	989K	11B
1397/01/20	11,500	11,450	11,900	11,665	2.38	322	2M	25B
1397/01/19	11,539	11,130	11,781	11,394	0.90	178	655K	7B
1397/01/18	11,250	11,003	11,499	11,292	2.75	182	1M	13B
1397/01/15	11,150	10,989	11,295	10,990	1.00	93	342K	4B
1397/01/14	11,130	10,820	11,291	10,881	0.21	39	123K	1B
1397/01/08	10,844	10,757	11,130	10,858	1.79	173	591K	6B
1397/01/07	10,363	10,362	10,800	10,667	3.38	180	871K	9B
1397/01/06	10,303	10,303	10,497	10,318	0.84	60	347K	4B
1397/01/05	10,302	10,302	10,480	10,232	0.69	50	261K	3B
1396/12/28	10,152	10,100	10,300	10,162	0.10	102	1M	15B
1396/12/27	10,179	10,000	10,199	10,152	(0.23)	237	3M	29B
1396/12/26	10,172	10,150	10,200	10,175	(1.05)	123	2M	16B
1396/12/23	10,270	10,161	10,390	10,283	0.25	80	471K	5B
1396/12/22	10,200	10,200	10,300	10,257	0.02	38	319K	3B
1396/12/21	10,300	10,200	10,305	10,255	0.12	70	526K	5B
1396/12/20	10,250	10,150	10,300	10,243	(0.33)	84	493K	5B
1396/12/19	10,223	10,171	10,301	10,277	0.05	73	549K	6B
1396/12/16	10,246	10,200	10,280	10,272	(0.07)	57	276K	3B
1396/12/15	10,250	10,211	10,360	10,279	0.57	86	794K	8B
1396/12/14	10,250	10,151	10,300	10,221	(0.16)	103	2M	22B
1396/12/13	10,172	10,100	10,190	10,237	(0.13)	39	116K	1B
1396/12/12	10,274	10,100	10,389	10,250	(0.8)	154	3M	27B
1396/12/09	10,367	10,232	10,368	10,333	0.37	97	970K	10B
1396/12/08	10,260	10,250	10,390	10,295	0.0	85	559K	6B
1396/12/07	10,395	10,253	10,400	10,295	(0.01)	107	2M	17B
1396/12/06	10,250	10,250	10,397	10,296	0.18	74	422K	4B
1396/12/05	10,225	10,224	10,398	10,277	0.01	95	465K	5B
1396/12/02	10,340	10,200	10,439	10,276	(0.62)	110	832K	9B
1396/11/30	10,388	10,205	10,449	10,340	0.05	146	2M	20B
1396/11/29	10,335	10,234	10,438	10,335	0.78	103	1M	11B
1396/11/28	10,350	10,227	10,400	10,255	(0.98)	194	5M	56B
1396/11/25	10,489	10,228	10,489	10,357	1.41	164	2M	24B
1396/11/24	10,448	10,150	10,448	10,213	0.63	55	607K	6B
1396/11/23	10,250	10,001	10,380	10,149	(2.59)	194	1M	14B
1396/11/21	10,400	10,194	10,480	10,419	(0.87)	121	331K	3B
1396/11/18	10,560	10,450	10,560	10,510	(0.28)	124	649K	7B
1396/11/17	10,597	10,460	10,800	10,539	0.06	82	361K	4B
1396/11/16	10,534	10,404	10,560	10,533	(0.01)	176	5M	48B
1396/11/15	10,499	10,351	10,538	10,534	1.36	460	8M	89B
1396/11/14	10,300	10,300	10,700	10,393	0.19	127	351K	4B
1396/11/11	10,360	10,310	10,467	10,373	0.30	82	402K	4B
1396/11/10	10,250	10,201	10,469	10,342	0.50	143	819K	8B
1396/11/09	10,205	10,201	10,400	10,291	(0.24)	163	2M	18B
1396/11/08	10,500	10,200	10,500	10,316	0.54	180	816K	8B
1396/11/07	10,200	10,164	10,700	10,261	(0.09)	171	939K	10B
1396/11/04	10,179	10,179	10,399	10,270	1.68	296	2M	18B
1396/11/03	10,160	10,000	10,162	10,100	0.94	336	3M	29B
1396/11/02	9,700	9,700	10,179	10,006	3.21	355	3M	31B
1396/11/01	9,600	9,600	9,760	9,695	1.88	271	3M	28B
1396/10/30	9,540	9,456	9,600	9,516	1.20	159	2M	16B
1396/10/27	9,400	9,373	9,410	9,403	0.12	145	3M	30B
1396/10/26	9,323	9,312	9,545	9,392	0.27	51	538K	5B
1396/10/25	9,458	9,380	9,459	9,367	0.49	65	512K	5B
1396/10/24	9,450	9,411	9,450	9,321	0.11	36	84K	794M
1396/10/23	9,250	9,250	9,470	9,311	0.01	31	19K	178M
1396/10/20	9,275	9,261	9,480	9,310	0.50	91	528K	5B
1396/10/19	9,250	9,250	9,400	9,264	1.01	76	544K	5B
1396/10/18	9,101	9,101	9,250	9,171	0.30	45	442K	4B
1396/10/17	9,122	9,122	9,189	9,144	0.0	21	64K	587M
1396/10/16	9,150	9,120	9,180	9,144	0.01	39	1M	11B
1396/10/13	9,210	9,135	9,245	9,143	0.10	45	2M	16B
1396/10/12	9,150	9,130	9,220	9,134	0.45	70	493K	5B
1396/10/11	9,149	9,072	9,150	9,093	0.50	44	607K	6B
1396/10/10	8,910	8,702	9,195	9,048	(0.25)	99	827K	7B
1396/10/09	8,889	8,888	9,079	9,071	(0.08)	56	139K	1B
1396/10/06	9,050	8,900	9,050	9,078	(0.21)	60	149K	1B
1396/10/05	9,100	9,079	9,100	9,097	(0.03)	75	613K	6B
1396/10/04	9,100	9,054	9,120	9,100	0.10	121	3M	24B
1396/10/03	9,090	9,065	9,145	9,091	0.03	75	1M	10B
1396/10/02	9,200	9,050	9,200	9,088	0.02	50	2M	20B
1396/09/29	9,080	8,980	9,116	9,086	(0.33)	53	2M	15B
1396/09/28	9,058	9,023	9,140	9,116	(0.14)	117	3M	23B
1396/09/27	9,101	9,029	9,101	9,129	(0.05)	27	76K	689M
1396/09/26	9,090	9,051	9,200	9,134	2.35	134	4M	36B
1396/09/25	8,900	8,900	9,100	8,924	0.12	36	123K	1B
1396/09/22	8,763	8,763	8,998	8,913	0.07	204	6M	51B
1396/09/21	8,929	8,810	8,930	8,907	0.10	54	474K	4B
1396/09/20	8,940	8,782	8,940	8,898	(0.06)	43	78K	685M
1396/09/19	8,919	8,870	8,950	8,903	0.30	74	654K	6B
1396/09/18	8,879	8,878	8,940	8,876	0.25	81	679K	6B
1396/09/14	8,887	8,700	8,890	8,854	(0.09)	39	224K	2B
1396/09/13	8,852	8,802	8,890	8,862	0.01	29	81K	714M
1396/09/12	8,899	8,751	8,950	8,861	0.69	61	641K	6B
1396/09/11	8,939	8,800	8,945	8,800	0.41	64	285K	3B
1396/09/08	8,740	8,740	8,950	8,764	0.53	99	810K	7B
1396/09/07	8,680	8,650	8,750	8,718	0.10	214	3M	28B
1396/09/05	8,700	8,641	8,780	8,709	0.79	115	918K	8B
1396/09/04	8,550	8,500	8,750	8,641	1.01	124	3M	26B
1396/09/01	8,548	8,500	8,550	8,555	(0.07)	51	306K	3B
1396/08/30	8,500	8,500	8,550	8,561	(0.12)	34	254K	2B
1396/08/29	8,550	8,489	8,550	8,571	(0.13)	49	156K	1B
1396/08/27	8,600	8,521	8,600	8,582	0.0	18	40K	344M
1396/08/24	8,536	8,500	8,600	8,582	0.01	25	184K	2B
1396/08/23	8,550	8,541	8,665	8,581	(0.56)	84	2M	14B
1396/08/22	8,586	8,480	8,670	8,629	(0.25)	48	794K	7B
1396/08/21	8,631	8,631	8,680	8,651	0.66	56	863K	7B
1396/08/20	8,581	8,560	8,674	8,594	0.15	38	318K	3B
1396/08/17	8,590	8,572	8,600	8,581	0.05	46	318K	3B
1396/08/16	8,574	8,525	8,599	8,577	(0.02)	43	165K	1B
1396/08/15	8,500	8,446	8,620	8,579	2.23	92	1M	10B
1396/08/14	8,333	8,333	8,510	8,392	0.58	193	6M	54B
1396/08/13	8,300	8,280	8,390	8,344	0.04	88	1M	9B
1396/08/10	8,252	8,250	8,300	8,341	(0.12)	53	179K	1B
1396/08/09	8,300	8,252	8,300	8,351	(0.05)	26	72K	594M
1396/08/08	8,381	8,252	8,395	8,355	(0.11)	33	216K	2B
1396/08/07	8,350	8,320	8,394	8,364	0.01	80	1M	12B
1396/08/06	8,302	8,291	8,367	8,363	(0.02)	35	475K	4B
1396/08/03	8,304	8,300	8,352	8,365	(0.02)	28	41K	342M
1396/08/02	8,393	8,341	8,393	8,367	0.04	58	471K	4B
1396/08/01	8,364	8,300	8,395	8,364	1.36	71	2M	13B
1396/07/30	8,376	8,298	8,376	8,252	0.30	29	224K	2B
1396/07/29	8,223	8,200	8,259	8,227	0.05	43	272K	2B
1396/07/26	8,169	8,169	8,250	8,223	0.18	60	563K	5B
1396/07/25	8,170	8,168	8,210	8,208	0.15	53	1M	9B
1396/07/24	8,160	8,160	8,250	8,196	0.45	27	503K	4B
1396/07/23	8,205	8,150	8,240	8,159	0.0	14	13K	106M
1396/07/22	8,290	8,117	8,290	8,159	(0.49)	42	755K	6B
1396/07/19	8,200	8,200	8,250	8,199	0.0	17	13K	106M
1396/07/18	8,199	8,199	8,278	8,199	0.0	23	28K	229M
1396/07/17	8,200	8,100	8,200	8,199	(0.01)	34	172K	1B
1396/07/16	8,120	8,120	8,224	8,200	(0.13)	128	2M	19B
1396/07/15	8,100	8,100	8,120	8,211	(0.02)	11	28K	227M
1396/07/12	8,140	8,140	8,200	8,213	(0.02)	20	75K	615M
1396/07/11	8,100	8,100	8,222	8,215	0.09	36	885K	7B
1396/07/10	8,112	8,110	8,199	8,208	(0.06)	29	61K	499M
1396/07/05	8,200	8,185	8,250	8,213	0.38	71	850K	7B
1396/07/04	8,241	8,140	8,270	8,182	0.02	19	123K	1B
1396/07/03	8,190	8,016	8,240	8,180	0.02	141	5M	40B
1396/07/02	8,170	8,100	8,300	8,178	0.90	114	1M	11B
1396/07/01	8,200	8,121	8,250	8,105	0.01	24	25K	204M
1396/06/29	8,250	8,130	8,270	8,104	0.02	21	22K	179M
1396/06/28	8,221	8,082	8,221	8,102	0.07	108	1M	10B
1396/06/27	8,150	8,107	8,279	8,096	0.02	34	74K	599M
1396/06/26	8,100	8,053	8,300	8,094	0.68	83	1M	9B
1396/06/25	8,101	8,100	8,103	8,039	0.04	8	62K	500M
1396/06/19	8,049	8,049	8,250	8,036	0.70	66	387K	3B
1396/06/15	7,990	7,990	8,050	7,980	1.08	90	883K	7B
1396/06/14	7,824	7,824	7,990	7,895	0.03	28	55K	435M
1396/06/13	7,890	7,890	7,990	7,893	0.14	91	1M	12B
1396/06/12	7,940	7,872	8,010	7,882	0.17	40	187K	1B
1396/06/11	7,956	7,821	8,000	7,869	0.03	17	27K	216M
1396/06/08	7,889	7,801	8,000	7,867	0.82	67	761K	6B
1396/06/07	7,751	7,720	7,900	7,803	(0.09)	46	488K	4B
1396/06/06	7,850	7,790	7,850	7,810	(0.27)	67	2M	13B
1396/06/05	7,899	7,730	7,999	7,831	0.37	131	3M	21B
1396/06/04	7,900	7,800	7,900	7,802	0.27	32	289K	2B
1396/06/01	7,690	7,685	7,900	7,781	0.08	35	154K	1B
1396/05/31	7,798	7,700	7,798	7,775	(0.31)	64	2M	14B
1396/05/30	7,700	7,700	7,710	7,799	(0.03)	10	26K	197M
1396/05/29	7,701	7,700	7,722	7,801	(0.2)	31	200K	2B
1396/05/28	7,750	7,701	7,800	7,817	0.0	5	7K	57M
1396/05/25	7,700	7,660	7,768	7,817	(0.09)	24	77K	595M
1396/05/24	7,785	7,660	7,785	7,824	(0.17)	18	102K	785M
1396/05/23	7,661	7,660	7,789	7,837	(0.48)	32	462K	4B
1396/05/22	7,691	7,660	7,794	7,875	(0.53)	47	223K	2B
1396/05/21	7,705	7,690	7,799	7,917	(0.49)	41	197K	2B
1396/05/18	7,890	7,700	7,900	7,956	(0.21)	44	136K	1B
1396/05/17	7,999	7,771	7,999	7,973	(0.08)	42	72K	567M
1396/05/16	7,725	7,724	8,020	7,979	0.25	47	712K	6B
1396/05/15	7,756	7,750	8,170	7,959	0.30	54	515K	4B
1396/05/11	7,996	7,800	7,997	7,935	(0.01)	11	13K	100M
1396/05/10	7,750	7,686	7,997	7,936	0.08	38	273K	2B
1396/05/09	7,852	7,728	7,936	7,930	(0.01)	16	49K	387M
1396/05/08	7,800	7,662	7,800	7,931	(0.2)	41	98K	762M
1396/05/07	7,930	7,801	7,932	7,947	(0.13)	37	117K	922M
1396/05/04	7,853	7,853	7,950	7,957	(0.03)	16	30K	234M
1396/05/03	7,910	7,900	7,950	7,959	(0.01)	11	28K	219M
1396/05/02	7,930	7,900	7,950	7,960	(0.03)	13	36K	282M
1396/05/01	7,900	7,900	7,999	7,962	0.21	403	7M	59B
1396/04/31	7,853	7,850	7,920	7,945	(0.06)	35	64K	506M
1396/04/28	7,940	7,850	7,975	7,950	(0.09)	48	192K	2B
1396/04/27	7,811	7,811	7,929	7,957	(0.06)	39	88K	692M
1396/04/26	7,804	7,804	7,920	7,962	(0.01)	17	14K	107M
1396/04/25	7,988	7,875	7,988	7,963	1.05	103	1M	11B
1396/04/14	9,478	9,351	9,478	9,450	(0.11)	73	159K	1B
1396/04/13	9,480	9,351	9,480	9,460	(0.01)	20	16K	150M
1396/04/12	9,488	9,400	9,488	9,461	(0.04)	49	211K	2B
1396/04/11	9,311	9,311	9,500	9,465	0.16	36	416K	4B
1396/04/10	9,484	9,302	9,484	9,450	(0.02)	39	35K	328M
1396/04/07	9,301	9,241	9,485	9,452	0.01	35	156K	1B
1396/04/04	9,440	9,440	9,440	9,451	0.0	3	2K	15M
1396/04/03	9,489	9,451	9,489	9,451	0.01	11	43K	407M
1396/03/31	9,489	9,370	9,499	9,450	0.19	61	345K	3B
1396/03/30	9,428	9,302	9,500	9,432	0.39	68	664K	6B
1396/03/29	9,400	9,275	9,440	9,395	0.01	24	34K	320M
1396/03/28	9,350	9,270	9,350	9,394	(1.33)	35	688K	6B
1396/03/27	9,270	9,221	9,450	9,521	(0.13)	17	43K	399M
1396/03/24	9,310	9,290	9,488	9,533	(0.39)	44	154K	1B
1396/03/23	9,397	9,330	9,499	9,570	(0.04)	12	18K	169M
1396/03/21	9,261	9,261	9,397	9,574	(0.02)	17	10K	92M
1396/03/20	9,310	9,310	9,520	9,576	(0.02)	24	11K	104M
1396/03/17	9,401	9,310	9,401	9,578	(0.52)	49	165K	2B
1396/03/16	9,500	9,499	9,599	9,628	(0.01)	13	8K	78M
1396/03/13	9,470	9,370	9,634	9,629	(0.05)	169	3M	32B
1396/03/10	9,370	9,360	9,370	9,634	(0.15)	12	50K	468M
1396/03/09	9,450	9,400	9,450	9,648	(0.13)	13	52K	488M
1396/03/08	9,650	9,380	9,680	9,661	(0.03)	19	32K	305M
1396/03/07	9,400	9,390	9,500	9,664	(0.06)	17	23K	212M
1396/03/06	9,680	9,500	9,680	9,670	0.0	11	4K	37M
1396/03/03	9,695	9,660	9,695	9,670	0.0	200	4M	42B
1396/03/02	9,680	9,600	9,694	9,670	0.02	23	246K	2B
1396/03/01	9,675	9,658	9,699	9,668	1.12	56	897K	9B
1396/02/31	9,630	9,463	9,700	9,561	(0.02)	46	454K	4B
1396/02/30	9,470	9,466	9,678	9,563	(0.09)	14	126K	1B
1396/02/27	9,500	9,403	9,680	9,572	(0.17)	77	712K	7B
1396/02/26	9,690	9,223	9,749	9,588	(0.36)	82	727K	7B
1396/02/25	9,650	9,411	9,690	9,623	0.20	49	307K	3B
1396/02/24	9,630	9,360	9,699	9,604	0.83	87	579K	6B
1396/02/23	9,568	9,400	9,659	9,525	0.77	91	720K	7B
1396/02/20	9,482	9,300	9,482	9,452	(0.04)	11	38K	352M
1396/02/19	9,485	9,456	9,500	9,456	0.18	35	403K	4B
1396/02/18	9,410	9,199	9,577	9,439	0.29	61	647K	6B
1396/02/17	9,201	9,200	9,420	9,412	(0.07)	22	36K	327M
1396/02/16	9,400	9,200	9,455	9,419	(0.26)	49	172K	2B
1396/02/13	9,468	9,270	9,475	9,444	(0.21)	44	132K	1B
1396/02/12	9,498	9,320	9,499	9,464	(0.01)	13	18K	171M
1396/02/11	9,585	9,350	9,595	9,465	0.21	29	292K	3B
1396/02/10	9,450	9,284	9,666	9,445	(0.35)	92	711K	7B
1396/02/09	9,410	9,350	9,691	9,478	0.72	63	626K	6B
1396/02/06	9,345	9,345	9,500	9,410	(0.06)	26	168K	2B
1396/02/04	9,372	9,300	9,599	9,416	0.34	82	959K	9B
1396/02/03	9,340	9,330	9,690	9,384	0.78	45	446K	4B
1396/02/02	9,321	9,310	9,350	9,311	(0.61)	80	2M	17B
1396/01/30	9,303	9,303	9,400	9,368	(0.04)	29	101K	945M
1396/01/29	9,323	9,300	9,400	9,372	(0.14)	57	197K	2B
1396/01/28	9,450	9,321	9,450	9,385	(0.3)	81	504K	5B
1396/01/27	9,357	9,356	9,420	9,413	(0.15)	67	569K	5B
1396/01/26	9,320	9,320	9,484	9,427	(0.1)	34	189K	2B
1396/01/23	9,395	9,359	9,500	9,436	(0.01)	30	27K	250M
1396/01/21	9,513	9,362	9,513	9,437	(0.82)	68	773K	7B
1396/01/20	9,550	9,380	9,550	9,515	(0.23)	14	168K	2B
1396/01/19	9,686	9,400	9,686	9,537	(0.55)	48	330K	3B
1396/01/16	9,649	9,410	9,691	9,590	0.48	42	554K	5B
1396/01/15	9,690	9,500	9,690	9,544	(0.08)	21	243K	2B
1396/01/14	9,580	9,530	9,690	9,552	(0.94)	34	1M	12B
1396/01/09	9,650	9,557	9,689	9,643	0.04	30	149K	1B
1396/01/08	9,649	9,610	9,660	9,639	0.01	19	53K	511M
1396/01/07	9,650	9,649	9,650	9,638	0.01	12	84K	815M
1396/01/06	9,644	9,411	9,645	9,637	(0.04)	8	43K	409M
1396/01/05	9,519	9,499	9,519	9,641	(0.04)	11	32K	302M
1395/12/28	9,642	9,520	9,650	9,645	(0.05)	16	225K	2B
1395/12/25	9,313	9,313	9,549	9,650	(0.05)	11	29K	276M
1395/12/24	9,304	9,303	9,350	9,655	(0.59)	25	157K	1B
1395/12/23	9,499	9,499	9,499	9,712	0.0	1	115	1M
1395/12/22	9,316	9,316	9,700	9,712	(0.09)	21	26K	246M
1395/12/21	9,267	9,267	9,799	9,721	1.33	69	1M	14B
1395/12/18	9,401	9,300	9,401	9,593	(0.03)	17	12K	115M
1395/12/17	9,589	9,399	9,649	9,596	0.15	36	513K	5B
1395/12/16	9,521	9,222	9,612	9,582	0.68	62	1M	13B
1395/12/15	9,530	9,210	9,540	9,517	0.0	10	9K	82M
1395/12/14	9,201	9,200	9,690	9,517	(0.18)	37	109K	1B
1395/12/11	9,582	9,300	9,582	9,534	(0.02)	21	14K	131M
1395/12/10	9,579	9,400	9,580	9,536	(0.01)	89	2M	16B
1395/12/09	9,670	9,400	9,680	9,537	2.02	173	1M	10B
1395/12/08	9,720	9,036	9,720	9,348	(1.71)	92	955K	9B
1395/12/07	9,700	9,471	9,700	9,511	(2.07)	79	1M	11B
1395/12/04	9,870	9,502	9,870	9,712	0.02	27	201K	2B
1395/12/03	9,799	9,770	9,849	9,710	0.11	28	96K	945M
1395/12/02	9,700	9,652	9,849	9,699	0.86	114	522K	5B
1395/12/01	9,630	9,600	9,699	9,616	0.26	60	397K	4B
1395/11/30	9,570	9,551	9,649	9,591	0.01	24	183K	2B
1395/11/27	9,537	9,501	9,750	9,590	1.06	135	4M	38B
1395/11/26	9,490	9,402	9,510	9,489	(0.04)	37	423K	4B
1395/11/25	9,495	9,359	9,498	9,493	0.90	32	1M	10B
1395/11/24	9,305	9,300	9,499	9,408	0.0	42	269K	3B
1395/11/23	9,350	9,305	9,450	9,408	(0.45)	44	343K	3B
1395/11/20	9,332	9,332	9,440	9,451	(0.07)	15	106K	996M
1395/11/19	9,400	9,340	9,549	9,458	(0.1)	27	210K	2B
1395/11/18	9,310	9,310	9,560	9,467	(0.06)	29	92K	861M
1395/11/17	9,331	9,328	9,370	9,473	(0.21)	21	141K	1B
1395/11/16	9,406	9,316	9,406	9,493	(0.18)	18	163K	2B
1395/11/13	9,520	9,406	9,549	9,510	(0.08)	35	126K	1B
1395/11/12	9,500	9,477	9,600	9,518	(0.02)	21	94K	897M
1395/11/11	9,500	9,480	9,500	9,520	(0.02)	12	50K	474M
1395/11/10	9,500	9,404	9,690	9,522	(1.02)	121	2M	20B
1395/11/09	9,500	9,496	9,500	9,620	(0.04)	6	30K	285M
1395/11/06	9,501	9,401	9,550	9,624	(0.01)	14	8K	72M
1395/11/05	9,595	9,501	9,600	9,625	(0.01)	18	11K	100M
1395/11/04	9,696	9,507	9,696	9,626	0.01	6	11K	111M
1395/11/03	9,600	9,472	9,650	9,625	0.48	76	786K	8B
1395/11/02	9,650	9,433	9,650	9,579	0.0	20	69K	661M
1395/10/29	9,590	9,508	9,600	9,579	0.01	10	56K	541M
1395/10/28	9,490	9,467	9,648	9,578	0.42	84	913K	9B
1395/10/27	9,402	9,400	9,600	9,538	0.01	21	158K	2B
1395/10/26	9,500	9,400	9,550	9,537	(0.12)	66	1M	10B
1395/10/25	9,516	9,500	9,590	9,548	0.07	45	487K	5B
1395/10/22	9,406	9,406	9,540	9,541	(0.06)	32	90K	856M
1395/10/20	9,402	9,402	9,530	9,547	(0.14)	45	129K	1B
1395/10/19	9,420	9,401	9,550	9,560	(0.34)	29	207K	2B
1395/10/18	9,479	9,402	9,600	9,593	1.21	153	6M	54B
1395/10/15	9,500	9,404	9,550	9,478	0.08	25	232K	2B
1395/10/14	9,400	9,400	9,599	9,470	0.30	82	1M	12B
1395/10/13	9,499	9,306	9,500	9,442	(0.72)	62	663K	6B
1395/10/12	9,505	9,306	9,505	9,510	0.0	19	21K	199M
1395/10/11	9,649	9,507	9,650	9,510	(1.49)	25	1M	10B
1395/10/08	9,700	9,504	9,700	9,654	(0.41)	59	615K	6B
1395/10/07	9,640	9,640	9,744	9,694	0.85	142	2M	16B
1395/10/06	9,580	9,580	9,777	9,612	0.84	120	2M	20B
1395/10/05	9,599	9,400	9,599	9,532	(0.42)	48	538K	5B
1395/10/04	9,638	9,530	9,638	9,572	0.03	28	158K	2B
1395/10/01	9,501	9,501	9,600	9,569	0.08	40	433K	4B
1395/09/30	9,510	9,501	9,550	9,561	(0.26)	34	319K	3B
1395/09/29	9,501	9,501	9,639	9,586	(0.22)	38	227K	2B
1395/09/28	9,650	9,505	9,690	9,607	(0.04)	30	59K	565M
1395/09/24	9,600	9,502	9,669	9,611	0.26	64	681K	7B
1395/09/23	9,700	9,166	9,700	9,586	(0.56)	80	412K	4B
1395/09/22	9,650	9,580	9,695	9,640	0.07	153	4M	41B
1395/09/21	9,550	9,550	9,780	9,633	0.28	115	488K	5B
1395/09/20	9,400	9,400	9,782	9,606	0.17	108	672K	6B
1395/09/17	9,512	9,512	9,650	9,590	0.24	132	2M	16B
1395/09/16	9,540	9,421	9,650	9,567	1.58	174	2M	21B
1395/09/15	9,199	9,199	9,500	9,418	0.82	168	1M	10B
1395/09/14	9,111	9,109	9,200	9,341	(0.43)	47	181K	2B
1395/09/13	8,990	8,990	9,404	9,381	4.73	200	1M	13B
1395/09/09	8,850	8,801	8,963	8,957	(0.07)	30	330K	3B
1395/09/07	8,900	8,800	8,910	8,963	(0.07)	20	56K	496M
1395/09/06	8,900	8,780	8,900	8,969	(0.14)	29	98K	866M
1395/09/03	8,876	8,875	8,938	8,982	(0.51)	59	377K	3B
1395/09/02	8,800	8,800	8,900	9,028	(0.54)	44	282K	3B
1395/09/01	8,713	8,713	8,940	9,077	(0.59)	65	200K	2B
1395/08/29	8,786	8,711	8,920	9,131	(0.23)	17	77K	678M
1395/08/26	8,828	8,500	9,160	9,152	3.38	138	41M	377B
1395/08/25	8,620	8,620	8,865	8,853	1.84	41	1M	11B
1395/08/24	8,600	8,590	8,890	8,693	2.56	132	841K	7B
1395/08/23	8,500	8,322	8,500	8,476	(0.39)	22	420K	4B
1395/08/22	8,400	8,400	8,501	8,509	(0.04)	55	214K	2B
1395/08/19	8,451	8,230	8,500	8,512	(1.0)	54	476K	4B
1395/08/18	8,515	8,484	8,646	8,598	(0.66)	61	663K	6B
1395/08/17	8,503	8,503	8,648	8,655	(0.08)	22	98K	839M
1395/08/16	8,649	8,470	8,649	8,662	(0.37)	52	221K	2B
1395/08/15	8,462	8,462	8,653	8,694	(0.1)	14	46K	386M
1395/08/12	8,420	8,415	8,548	8,703	(0.24)	30	97K	819M
1395/08/11	8,487	8,422	8,490	8,724	(0.26)	29	86K	727M
1395/08/10	8,700	8,491	8,700	8,747	(0.06)	22	24K	209M
1395/08/09	8,750	8,556	8,900	8,752	(0.09)	42	259K	2B
1395/08/08	8,489	8,489	8,900	8,760	1.82	128	1M	11B
1395/08/05	8,450	8,429	8,470	8,603	(0.45)	72	227K	2B
1395/08/04	8,405	8,400	8,499	8,642	(0.07)	17	27K	231M
1395/08/03	8,400	8,400	8,500	8,648	(0.43)	57	177K	1B
1395/08/02	8,510	8,400	8,510	8,685	(0.42)	43	143K	1B
1395/08/01	8,510	8,400	8,510	8,722	(0.14)	28	52K	439M
1395/07/28	8,696	8,500	8,950	8,734	1.66	167	3M	22B
1395/07/27	8,300	8,300	8,698	8,591	2.68	173	1M	9B
1395/07/26	8,260	8,233	8,320	8,367	(0.2)	32	152K	1B
1395/07/25	8,280	8,218	8,340	8,384	(0.17)	35	139K	1B
1395/07/24	8,300	8,285	8,334	8,398	(0.07)	32	77K	640M
1395/07/19	8,234	8,234	8,320	8,404	(0.78)	41	364K	3B
1395/07/18	8,663	8,302	8,663	8,470	(0.01)	13	19K	156M
1395/07/17	8,200	8,200	8,729	8,471	1.05	69	421K	4B
1395/07/14	8,201	8,200	8,270	8,383	(0.14)	31	75K	619M
1395/07/13	8,262	8,201	8,339	8,395	(0.42)	43	257K	2B
1395/07/12	8,284	8,272	8,379	8,430	(0.51)	25	264K	2B
1395/07/11	8,280	8,279	8,399	8,473	(0.06)	18	36K	301M
1395/07/10	8,321	8,262	8,350	8,478	(0.05)	15	28K	229M
1395/07/07	8,382	8,300	8,382	8,482	(0.12)	18	64K	528M
1395/07/06	8,300	8,300	8,390	8,492	(0.18)	25	91K	760M
1395/07/05	8,267	8,252	8,510	8,507	(0.04)	114	4M	35B
1395/07/04	8,300	8,300	8,390	8,510	(0.09)	23	47K	391M
1395/07/03	8,422	8,312	8,456	8,518	(0.09)	35	93K	782M
1395/06/31	8,398	8,175	8,729	8,526	2.17	144	2M	13B
1395/06/29	8,170	8,170	8,352	8,345	(0.08)	28	3M	22B
1395/06/28	8,249	8,180	8,300	8,352	(0.01)	14	24K	196M
1395/06/27	8,200	8,171	8,201	8,353	(0.07)	25	44K	364M
1395/06/24	8,200	8,182	8,480	8,359	1.27	183	1M	11B
1395/06/23	8,160	8,160	8,185	8,254	(0.21)	29	187K	2B
1395/06/21	8,160	8,160	8,200	8,271	(0.08)	34	84K	688M
1395/06/20	8,232	8,160	8,232	8,278	(0.04)	12	33K	267M
1395/06/17	8,180	8,170	8,240	8,281	(0.14)	30	148K	1B
1395/06/16	8,151	8,148	8,199	8,293	(0.07)	21	51K	418M
1395/06/15	8,155	8,146	8,163	8,299	(0.04)	11	29K	235M
1395/06/14	8,240	8,161	8,240	8,302	(0.04)	29	28K	231M
1395/06/13	8,146	8,121	8,240	8,305	(0.02)	20	11K	94M
1395/06/10	8,200	8,124	8,260	8,307	(0.08)	31	62K	510M
1395/06/09	8,151	8,113	8,275	8,314	(0.08)	22	47K	384M
1395/06/08	8,112	8,112	8,344	8,321	(0.1)	47	137K	1B
1395/06/07	8,152	8,132	8,360	8,329	0.69	49	2M	14B
1395/06/06	8,106	8,106	8,400	8,272	0.78	112	559K	5B
1395/06/03	8,120	8,090	8,350	8,208	0.58	85	888K	7B
1395/06/02	8,200	8,138	8,200	8,161	0.0	7	9K	74M
1395/06/01	8,100	8,072	8,190	8,161	0.0	65	8M	68B
1395/05/31	8,104	8,104	8,248	8,161	(0.02)	19	99K	803M
1395/05/30	8,100	8,100	8,200	8,163	0.0	19	12K	98M
1395/05/27	8,052	8,052	8,200	8,163	0.0	21	75K	611M
1395/05/26	8,200	8,180	8,219	8,163	0.23	37	411K	3B
1395/05/25	8,141	8,060	8,148	8,144	(0.06)	27	84K	677M
1395/05/24	8,058	8,058	8,230	8,149	(0.02)	25	69K	562M
1395/05/23	8,115	8,050	8,300	8,151	0.30	87	1M	11B
1395/05/20	8,195	8,070	8,200	8,127	(2.66)	66	2M	15B
1395/05/19	8,191	8,191	8,350	8,349	(0.07)	36	56K	458M
1395/05/18	8,120	8,120	8,428	8,355	4.07	130	2M	14B
1395/05/17	8,050	8,000	8,150	8,028	1.02	88	1M	12B
1395/05/16	7,900	7,900	8,050	7,947	0.14	55	238K	2B
1395/05/13	8,037	7,910	8,037	7,936	0.0	20	82K	653M
1395/05/12	7,812	7,810	8,020	7,936	(0.24)	98	2M	12B
1395/05/11	7,978	7,850	8,000	7,955	0.56	40	751K	6B
1395/05/10	7,970	7,800	7,970	7,911	(0.54)	59	399K	3B
1395/05/06	8,130	7,900	8,199	7,954	0.03	54	431K	3B
1395/05/05	8,000	7,900	8,000	7,952	(0.04)	29	80K	632M
1395/05/04	8,040	7,900	8,040	7,955	(0.21)	145	2M	18B
1395/05/03	7,936	7,933	8,200	7,972	0.45	99	1M	11B
1395/04/26	9,430	9,311	9,438	9,436	(0.05)	56	153K	1B
1395/04/23	9,400	9,300	9,450	9,441	(0.18)	61	1M	10B
1395/04/22	9,458	9,240	9,459	9,458	(0.03)	26	26K	240M
1395/04/21	9,470	9,290	9,470	9,461	(0.21)	33	138K	1B
1395/04/20	9,259	9,200	9,528	9,481	2.24	88	1M	12B
1395/04/19	9,168	9,150	9,259	9,273	(0.09)	31	155K	1B
1395/04/15	9,155	9,155	9,200	9,281	(0.01)	6	7K	66M
1395/04/14	9,181	9,180	9,286	9,282	(0.04)	20	39K	361M
1395/04/13	9,250	9,152	9,300	9,286	(0.03)	21	62K	574M
1395/04/12	9,300	9,133	9,300	9,289	0.35	75	2M	21B
1395/04/09	9,310	9,175	9,310	9,257	(0.46)	85	411K	4B
1395/04/08	9,255	9,255	9,350	9,300	(0.86)	85	3M	29B
1395/04/06	9,200	9,200	9,310	9,381	(0.02)	15	23K	218M
1395/04/05	9,399	9,300	9,399	9,383	(0.04)	34	1M	10B
1395/04/02	9,200	9,200	9,397	9,387	(0.13)	17	126K	1B
1395/04/01	9,182	9,182	9,269	9,399	(0.12)	32	64K	592M
1395/03/31	9,310	9,154	9,372	9,410	(0.02)	18	12K	115M
1395/03/30	9,350	9,200	9,350	9,412	(1.01)	47	401K	4B
1395/03/29	9,300	9,300	9,340	9,508	(0.36)	20	146K	1B
1395/03/26	9,462	9,261	9,462	9,542	(0.04)	17	18K	173M
1395/03/25	9,221	9,221	9,397	9,546	(0.09)	14	31K	285M
1395/03/24	9,221	9,153	9,231	9,555	(0.24)	11	59K	542M
1395/03/23	9,220	9,220	9,629	9,578	1.45	54	5M	49B
1395/03/22	9,250	9,190	9,270	9,441	(0.34)	32	125K	1B
1395/03/19	9,212	9,212	9,380	9,473	(0.03)	17	14K	129M
1395/03/18	9,485	9,200	9,487	9,476	(0.12)	26	59K	549M
1395/03/17	9,388	9,147	9,529	9,487	0.60	56	2M	21B
1395/03/16	9,258	9,258	9,434	9,430	(0.04)	19	2M	22B
1395/03/12	9,377	9,258	9,430	9,434	(0.02)	12	21K	199M
1395/03/11	9,437	9,280	9,437	9,436	(0.01)	13	15K	143M
1395/03/10	9,307	9,289	9,598	9,437	1.43	47	1M	11B
1395/03/09	9,307	9,171	9,307	9,304	(0.03)	14	80K	742M
1395/03/08	9,300	9,150	9,300	9,307	(0.02)	22	23K	210M
1395/03/05	9,480	9,282	9,487	9,309	(2.86)	92	2M	15B
1395/03/04	9,246	9,147	9,300	9,583	(0.18)	26	41K	379M
1395/03/03	9,315	9,315	9,400	9,600	(0.07)	27	28K	263M
1395/03/01	9,550	9,330	9,649	9,607	(0.03)	18	30K	290M
1395/02/29	9,320	9,310	9,500	9,610	(0.14)	21	65K	614M
1395/02/28	9,396	9,396	9,599	9,623	(0.04)	21	22K	204M
1395/02/27	9,253	9,170	9,440	9,627	(0.18)	29	49K	459M
1395/02/26	9,300	9,300	9,400	9,644	(0.12)	39	38K	351M
1395/02/25	9,593	9,590	9,700	9,656	(0.01)	93	519K	5B
1395/02/22	9,567	9,372	9,699	9,657	0.94	137	2M	23B
1395/02/21	9,850	9,330	9,850	9,567	0.56	160	2M	18B
1395/02/20	9,350	9,220	9,499	9,514	(0.74)	51	227K	2B
1395/02/19	9,110	9,080	9,699	9,585	1.84	101	3M	28B
1395/02/18	9,138	9,100	9,230	9,412	(1.2)	38	359K	3B
1395/02/15	9,201	9,201	9,400	9,526	(0.08)	17	49K	459M
1395/02/14	9,300	9,081	9,604	9,534	(0.24)	166	6M	57B
1395/02/13	9,540	9,217	9,580	9,557	(1.49)	70	367K	3B
1395/02/12	9,400	9,360	9,704	9,702	0.98	103	26M	251B
1395/02/11	9,312	9,312	9,550	9,608	(0.32)	48	150K	1B
1395/02/08	9,450	9,400	9,450	9,639	(0.07)	24	31K	290M
1395/02/07	9,502	9,450	9,545	9,646	(0.62)	35	250K	2B
1395/02/06	9,521	9,521	9,599	9,706	(0.03)	26	24K	228M
1395/02/05	9,600	9,499	9,600	9,709	(0.15)	21	86K	820M
1395/02/04	9,470	9,470	9,736	9,724	0.87	44	3M	27B
1395/02/01	9,452	9,303	9,550	9,640	(0.41)	47	171K	2B
1395/01/31	9,454	9,452	9,500	9,680	(0.26)	42	101K	960M
1395/01/30	9,630	9,450	9,699	9,705	(0.29)	31	113K	1B
1395/01/29	9,440	9,440	9,549	9,733	(0.63)	44	212K	2B
1395/01/28	9,446	9,446	9,799	9,795	(0.41)	51	124K	1B
1395/01/25	9,450	9,450	9,849	9,835	0.61	26	3M	25B
1395/01/24	9,700	9,431	9,875	9,775	(0.82)	92	3M	27B
1395/01/23	9,849	9,500	9,849	9,856	(0.04)	24	22K	215M
1395/01/22	9,698	9,500	9,990	9,860	1.15	95	4M	39B
1395/01/21	9,571	9,500	9,600	9,748	(0.27)	62	133K	1B
1395/01/18	9,610	9,556	9,790	9,774	(0.2)	37	124K	1B
1395/01/17	9,775	9,700	9,887	9,794	1.22	118	3M	28B
1395/01/16	9,600	9,351	9,809	9,676	3.58	231	2M	15B
1395/01/15	9,340	9,334	9,600	9,342	(0.09)	84	3M	25B
1395/01/14	9,500	9,336	9,500	9,350	0.02	37	58K	546M
1395/01/11	9,500	9,331	9,600	9,348	0.16	37	81K	769M
1395/01/10	9,370	9,330	9,390	9,333	0.08	35	171K	2B
1395/01/09	9,400	9,350	9,550	9,326	0.02	19	29K	273M
1395/01/08	9,629	9,371	9,629	9,324	0.01	11	30K	278M
1395/01/07	9,300	9,300	9,764	9,323	0.24	34	86K	825M
1394/12/26	9,250	9,182	9,355	9,301	(0.21)	86	255K	2B
1394/12/25	9,499	9,260	9,379	9,321	(0.06)	38	128K	1B
1394/12/24	9,519	9,280	9,519	9,327	(1.36)	163	5M	49B
1394/12/22	9,400	9,280	9,400	9,456	(0.98)	100	414K	4B
1394/12/19	9,849	9,370	9,849	9,550	0.08	100	346K	3B
1394/12/18	9,512	9,350	9,889	9,542	(2.25)	92	671K	6B
1394/12/17	9,511	9,390	10,000	9,762	(1.23)	204	3M	31B
1394/12/16	9,700	9,501	9,797	9,884	(0.29)	53	86K	820M
1394/12/15	9,576	9,481	9,955	9,913	(0.66)	73	157K	1B
1394/12/12	9,801	9,670	10,000	9,979	0.49	45	5M	54B
1394/12/11	9,626	9,550	10,123	9,930	0.05	117	4M	43B
1394/12/10	9,500	9,500	9,998	9,925	(0.1)	32	119K	1B
1394/12/09	9,970	9,617	9,970	9,935	(1.86)	177	444K	4B
1394/12/08	10,000	9,913	10,183	10,123	(1.01)	113	410K	4B
1394/12/05	9,912	9,910	10,200	10,226	(1.07)	72	276K	3B
1394/12/04	9,890	9,890	10,389	10,337	2.77	221	3M	35B
1394/12/03	10,006	10,000	10,074	10,058	(3.2)	171	4M	43B
1394/12/02	10,001	10,001	10,680	10,391	1.98	172	2M	19B
1394/12/01	10,290	10,054	10,290	10,189	(1.14)	139	729K	7B
1394/11/28	10,033	10,033	10,330	10,306	(0.22)	175	1M	13B
1394/11/27	10,031	10,031	10,360	10,329	(0.5)	53	192K	2B
1394/11/26	10,430	10,115	10,450	10,381	(0.27)	87	433K	4B
1394/11/25	10,100	10,000	10,590	10,409	3.10	163	3M	27B
1394/11/24	10,000	9,914	10,409	10,096	1.84	219	2M	23B
1394/11/21	10,150	9,780	10,150	9,914	(2.55)	315	5M	53B
1394/11/20	10,000	9,811	10,300	10,173	1.48	270	9M	92B
1394/11/19	10,000	9,950	10,130	10,025	0.19	171	11M	107B
1394/11/18	10,029	9,750	10,029	10,006	(0.17)	211	668K	7B
1394/11/17	10,050	9,999	10,059	10,023	(0.12)	151	548K	5B
1394/11/14	10,039	9,506	10,140	10,035	0.47	135	7M	72B
1394/11/13	9,816	9,816	10,099	9,988	2.76	468	4M	42B
1394/11/12	9,430	9,210	9,807	9,720	4.07	366	6M	62B
1394/11/11	9,000	9,000	9,420	9,340	0.53	99	669K	6B
1394/11/10	9,351	9,063	9,490	9,291	(0.15)	46	119K	1B
1394/11/07	9,498	9,184	9,498	9,305	(0.47)	328	5M	50B
1394/11/06	9,150	9,123	9,490	9,349	2.48	113	1M	11B
1394/11/05	8,911	8,911	9,200	9,123	(0.11)	176	3M	26B
1394/11/04	9,090	8,880	9,490	9,133	0.44	82	506K	5B
1394/11/03	9,129	8,950	9,129	9,093	(0.29)	63	342K	3B
1394/10/30	9,500	9,000	9,550	9,119	(0.03)	89	413K	4B
1394/10/29	9,200	9,100	9,401	9,122	1.88	153	594K	6B
1394/10/28	8,661	8,660	9,200	8,954	0.37	167	3M	28B
1394/10/27	8,835	8,700	9,154	8,921	2.32	296	4M	32B
1394/10/26	8,789	8,652	8,805	8,719	3.90	176	3M	24B
1394/10/23	8,250	8,250	8,558	8,392	0.83	136	1M	12B
1394/10/22	8,225	8,225	8,350	8,323	0.14	60	596K	5B
1394/10/21	8,300	8,222	8,300	8,311	(0.01)	19	24K	196M
1394/10/20	8,330	8,300	8,350	8,312	0.02	36	2M	14B
1394/10/19	8,251	8,180	8,310	8,310	(0.04)	23	96K	797M
1394/10/16	8,170	8,141	8,300	8,313	(0.26)	71	194K	2B
1394/10/15	8,110	8,106	8,220	8,335	(0.04)	21	24K	192M
1394/10/14	8,293	8,105	8,293	8,338	(0.08)	37	55K	454M
1394/10/13	8,120	8,100	8,200	8,345	(0.06)	19	30K	241M
1394/10/12	8,200	8,200	8,200	8,350	(0.23)	30	131K	1B
1394/10/09	8,329	8,200	8,339	8,369	(0.06)	23	59K	488M
1394/10/07	8,001	8,001	8,380	8,374	0.43	13	1M	10B
1394/10/02	8,190	8,010	8,320	8,338	(0.39)	51	254K	2B
1394/10/01	8,190	8,190	8,350	8,371	(0.29)	42	343K	3B
1394/09/30	8,201	8,201	8,350	8,395	0.0	2	405	3M
1394/09/29	8,222	8,201	8,393	8,395	(0.01)	14	13K	106M
1394/09/28	8,300	8,300	8,410	8,396	(0.26)	45	430K	4B
1394/09/25	8,443	8,272	8,500	8,418	0.13	52	668K	6B
1394/09/24	8,248	8,248	8,350	8,407	(0.06)	16	50K	417M
1394/09/23	8,489	8,234	8,489	8,412	(0.04)	17	22K	186M
1394/09/22	8,400	8,155	8,450	8,415	0.0	50	149K	1B
1394/09/18	8,452	8,335	8,452	8,415	0.30	28	549K	5B
1394/09/17	8,300	8,300	8,500	8,390	1.06	61	739K	6B
1394/09/16	8,351	8,200	8,400	8,302	0.04	24	80K	666M
1394/09/15	8,268	8,268	8,400	8,299	0.01	36	65K	539M
1394/09/14	8,400	8,200	8,500	8,298	0.48	59	280K	2B
1394/09/10	8,220	8,100	8,490	8,258	0.47	80	524K	4B
1394/09/09	8,387	8,180	8,387	8,219	0.51	54	555K	5B
1394/09/08	8,089	8,089	8,300	8,177	2.35	156	1M	12B
1394/09/07	7,708	7,708	8,190	7,989	1.22	109	774K	6B
1394/09/04	7,963	7,830	8,000	7,893	0.30	42	255K	2B
1394/09/03	7,700	7,700	7,994	7,869	(0.05)	43	169K	1B
1394/09/02	7,800	7,777	7,995	7,873	0.14	45	445K	4B
1394/09/01	7,800	7,750	7,973	7,862	(1.02)	35	2M	13B
1394/08/30	7,852	7,801	7,945	7,943	1.52	99	2M	13B
1394/08/27	7,810	7,810	7,979	7,824	0.27	32	270K	2B
1394/08/26	7,702	7,702	7,800	7,803	(0.03)	7	52K	402M
1394/08/25	7,698	7,698	8,000	7,805	1.11	73	518K	4B
1394/08/24	7,702	7,698	7,740	7,719	(0.01)	48	354K	3B
1394/08/23	7,774	7,695	7,774	7,720	0.04	30	619K	5B
1394/08/20	7,710	7,710	7,750	7,717	0.09	53	294K	2B
1394/08/19	7,600	7,600	7,770	7,710	0.50	106	728K	6B
1394/08/18	7,749	7,603	7,749	7,672	(0.03)	32	90K	685M
1394/08/17	7,590	7,590	7,750	7,674	0.93	83	737K	6B
1394/08/16	7,600	7,580	7,700	7,603	0.07	102	263K	2B
1394/08/13	7,461	7,461	7,630	7,598	1.23	179	2M	17B
1394/08/12	7,550	7,464	7,600	7,506	0.66	120	3M	25B
1394/08/11	7,220	7,210	7,599	7,457	0.65	200	2M	18B
1394/08/10	7,421	7,270	7,550	7,409	0.19	165	369K	3B
1394/08/09	7,390	7,274	7,450	7,395	0.01	35	169K	1B
1394/08/06	7,271	7,250	7,490	7,394	0.0	63	226K	2B
1394/08/05	7,135	7,132	7,391	7,394	(0.11)	39	68K	494M
1394/08/04	7,376	7,201	7,422	7,402	(0.03)	30	91K	670M
1394/08/03	7,347	7,100	7,430	7,404	(0.09)	39	89K	649M
1394/07/29	7,200	7,113	7,293	7,411	(0.01)	9	10K	74M
1394/07/28	7,170	7,079	7,200	7,412	(0.52)	46	171K	1B
1394/07/27	7,390	7,240	7,400	7,451	(0.08)	14	55K	405M
1394/07/26	7,300	7,300	7,539	7,457	3.86	151	1M	9B
1394/07/25	7,233	7,151	7,325	7,180	0.29	94	241K	2B
1394/07/22	7,120	7,050	7,219	7,159	0.03	51	132K	948M
1394/07/21	7,063	7,040	7,069	7,157	(0.06)	29	55K	385M
1394/07/20	7,109	7,023	7,109	7,161	(0.04)	29	40K	280M
1394/07/19	7,050	7,048	7,110	7,164	(0.83)	34	691K	5B
1394/07/18	7,133	7,020	7,160	7,224	(0.03)	16	14K	100M
1394/07/15	7,100	7,062	7,100	7,226	(0.08)	24	47K	333M
1394/07/14	7,232	7,030	7,233	7,232	(0.06)	23	30K	214M
1394/07/13	7,270	6,940	7,270	7,236	(0.1)	26	68K	484M
1394/07/12	6,991	6,893	7,300	7,243	(0.17)	122	3M	24B
1394/07/11	6,929	6,926	7,370	7,255	(0.48)	107	501K	4B
1394/07/08	7,021	6,961	7,092	7,290	(0.16)	38	54K	378M
1394/07/07	7,032	7,000	7,070	7,302	(0.25)	44	82K	574M
1394/07/06	7,199	7,040	7,199	7,320	(0.07)	22	29K	204M
1394/07/05	7,026	7,026	7,150	7,325	(0.01)	11	8K	58M
1394/07/04	7,100	7,009	7,240	7,326	(0.69)	55	195K	1B
1394/07/01	7,173	7,061	7,173	7,377	(0.35)	81	116K	826M
1394/06/31	7,179	7,077	7,187	7,403	(0.09)	25	42K	300M
1394/06/30	7,150	7,060	7,150	7,410	(0.13)	34	40K	280M
1394/06/29	7,150	7,120	7,150	7,420	(0.11)	18	34K	241M
1394/06/28	7,110	7,110	7,599	7,428	(0.11)	49	194K	1B
1394/06/25	7,337	7,114	7,337	7,436	(0.69)	52	199K	1B
1394/06/24	7,497	7,144	7,497	7,488	(0.43)	55	128K	921M
1394/06/23	7,300	7,202	7,300	7,520	(0.05)	21	22K	161M
1394/06/22	7,185	7,181	7,720	7,524	2.33	147	16M	121B
1394/06/21	7,300	7,191	7,400	7,353	0.25	67	504K	4B
1394/06/18	7,370	7,226	7,370	7,335	(0.04)	49	66K	481M
1394/06/17	7,370	7,251	7,380	7,338	0.04	56	222K	2B
1394/06/16	7,171	7,140	7,400	7,335	0.16	55	280K	2B
1394/06/15	7,203	7,190	7,299	7,323	(0.08)	34	65K	467M
1394/06/14	7,398	7,190	7,399	7,329	(0.15)	38	128K	922M
1394/06/11	7,403	7,200	7,403	7,340	0.01	19	41K	300M
1394/06/10	7,350	7,260	7,400	7,339	0.30	46	437K	3B
1394/06/09	7,500	7,100	7,500	7,317	(1.64)	145	681K	5B
1394/06/08	7,483	7,203	7,515	7,439	0.19	52	423K	3B
1394/06/07	7,690	7,430	7,690	7,425	0.01	21	35K	263M
1394/06/04	7,071	7,012	7,700	7,424	0.58	190	1M	11B
1394/06/03	7,151	7,050	7,200	7,381	(0.22)	70	77K	550M
1394/06/02	7,170	7,170	7,279	7,397	(0.14)	30	64K	464M
1394/06/01	7,440	7,200	7,440	7,407	(0.03)	26	23K	171M
1394/05/31	7,400	7,326	7,400	7,409	0.0	18	22K	164M
1394/05/28	7,396	7,306	7,470	7,409	0.07	52	396K	3B
1394/05/27	7,312	7,312	7,480	7,404	(0.04)	50	258K	2B
1394/05/26	7,425	7,308	7,479	7,407	0.05	84	369K	3B
1394/05/25	7,389	7,301	7,420	7,403	(0.13)	103	644K	5B
1394/05/24	7,400	7,300	7,469	7,413	0.09	80	376K	3B
1394/05/21	7,448	7,200	7,448	7,406	(0.19)	46	190K	1B
1394/05/19	7,460	7,250	7,478	7,420	(0.44)	86	614K	5B
1394/05/18	7,458	7,340	7,470	7,453	645.30	114	1M	11B